1. Share Prices

  2. Genuit Group PLC (GEN)

379.50p-0.50 (-0.13%)20 Jun 2025, 11:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Genuit Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jun 19, 2025372.00p387.00p372.00p380.00p437,630
Jun 18, 2025380.00p382.50p374.00p382.50p720,398
Jun 17, 2025390.50p390.50p375.50p376.50p1,910,263
Jun 16, 2025377.00p392.50p377.00p385.00p554,629
Jun 13, 2025386.50p404.00p381.50p381.50p195,043
Jun 12, 2025390.50p403.00p390.50p394.50p276,972
Jun 11, 2025398.50p402.00p396.00p398.00p154,314
Jun 10, 2025392.50p401.50p392.50p398.50p577,064
Jun 9, 2025396.50p397.50p389.50p395.50p208,226
Jun 6, 2025381.00p394.00p381.00p392.00p148,515
Jun 5, 2025387.50p400.00p387.50p390.00p245,217
Jun 4, 2025383.50p399.00p383.50p395.00p560,177
Jun 3, 2025397.00p404.00p389.00p389.50p1,415,770
Jun 2, 2025392.50p407.00p392.50p400.50p255,447
May 30, 2025404.00p411.50p400.00p403.00p1,325,066
May 29, 2025403.00p407.00p392.50p402.00p125,238
May 28, 2025397.00p407.00p385.50p401.50p407,974
May 27, 2025395.50p397.00p388.50p395.00p1,076,857
May 23, 2025393.50p393.50p378.00p387.00p453,126
May 22, 2025387.00p396.50p385.50p390.00p437,156
May 21, 2025397.50p406.50p390.50p392.50p1,342,360
May 20, 2025415.00p418.50p404.50p406.00p540,840
May 19, 2025398.00p422.00p395.75p415.50p544,744
May 16, 2025398.00p405.00p397.00p402.00p295,285
May 15, 2025406.50p409.50p399.50p399.50p500,680
May 14, 2025396.50p412.00p396.00p407.00p749,037
May 13, 2025411.50p414.50p397.50p404.00p1,230,265
May 12, 2025410.50p423.39p409.50p411.50p745,146
May 9, 2025402.00p416.00p402.00p415.00p548,234
May 8, 2025407.00p412.50p395.00p411.00p508,566
May 7, 2025400.50p400.50p391.00p397.00p798,827
May 6, 2025389.50p395.25p379.00p395.00p3,170,705
May 2, 2025374.50p390.00p374.50p390.00p286,028
May 1, 2025380.50p386.00p372.00p382.50p463,317
Apr 30, 2025373.50p381.00p371.50p381.00p709,900
Apr 29, 2025369.00p378.50p369.00p372.50p221,027
Apr 28, 2025365.50p373.50p361.00p370.50p376,639
Apr 25, 2025363.00p368.00p358.50p364.50p202,246
Apr 24, 2025348.00p362.50p345.50p362.00p344,362
Apr 23, 2025350.00p358.50p345.00p351.50p1,839,837
Apr 22, 2025353.00p355.00p344.00p345.00p292,188
Apr 17, 2025349.50p355.50p348.49p354.50p177,403
Apr 16, 2025361.00p363.50p350.00p352.00p417,757
Apr 15, 2025348.50p363.50p348.50p363.00p312,874
Apr 14, 2025339.50p352.50p334.50p350.50p272,668
Apr 11, 2025330.50p340.50p328.50p335.00p320,247
Apr 10, 2025340.00p349.00p335.50p337.50p498,154
Apr 9, 2025324.00p325.00p315.50p320.00p418,518
Apr 8, 2025316.00p336.00p315.00p332.00p567,532
Apr 7, 2025313.50p339.00p301.00p321.00p594,462
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Jun 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
THG PLC27.846.02
Foresight Solar Fund Limited85.633.91
Paragon Banking Group PLC927.003.58
Melrose Industries PLC516.803.50
International Workplace Group PLC203.203.30
Trainline PLC288.003.08

Fallers

CompanyPrice% Chg
Berkeley Group Holdings (The) PLC3,796.00-8.53
Ncc Group PLC141.60-3.41
Vistry Group PLC627.00-2.15
Marks And Spencer Group PLC361.80-1.20
Ao World PLC94.20-1.05
Persimmon PLC1,306.50-1.02