1. Share Prices

  2. Genuit Group PLC (GEN)

432.50p-17.50 (-3.89%)08 Nov 2024, 16:35
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
Nov 7, 2024444.50p457.50p444.50p450.00p915,170
Nov 6, 2024469.50p475.50p455.50p455.50p216,742
Nov 5, 2024464.50p471.00p458.50p458.50p421,151
Nov 4, 2024468.00p476.00p463.00p465.50p181,127
Nov 1, 2024479.00p479.00p466.91p470.00p391,820
Oct 31, 2024485.00p487.50p462.00p469.00p624,243
Oct 30, 2024479.50p499.50p479.50p486.50p1,733,964
Oct 29, 2024491.50p500.00p481.00p490.50p216,692
Oct 28, 2024490.50p496.00p479.00p491.50p131,192
Oct 25, 2024478.50p491.00p478.50p488.00p133,095
Oct 24, 2024487.50p497.00p484.50p484.50p307,833
Oct 23, 2024499.00p501.00p490.50p498.00p530,597
Oct 22, 2024481.00p504.00p481.00p502.00p295,107
Oct 21, 2024499.00p513.00p491.00p494.00p779,290
Oct 18, 2024512.00p512.00p505.00p511.00p188,708
Oct 17, 2024502.00p511.00p493.50p508.00p490,207
Oct 16, 2024483.00p504.00p491.50p497.00p2,666,177
Oct 15, 2024484.00p491.50p480.50p482.00p544,132
Oct 14, 2024481.00p487.00p474.50p483.50p302,217
Oct 11, 2024467.00p478.50p467.00p478.50p139,084
Oct 10, 2024466.00p475.58p466.00p468.00p320,475
Oct 9, 2024478.00p483.50p460.00p475.00p166,936
Oct 8, 2024464.00p484.00p462.50p465.00p175,598
Oct 7, 2024467.00p483.00p467.00p471.50p440,030
Oct 4, 2024475.50p481.50p464.00p479.00p667,896
Oct 3, 2024470.00p475.00p460.00p470.50p286,255
Oct 2, 2024470.00p473.00p459.50p468.50p164,691
Oct 1, 2024471.00p484.00p466.00p469.00p339,423
Sep 30, 2024471.00p486.00p471.00p479.50p350,892
Sep 27, 2024496.00p496.00p476.50p482.00p627,633
Sep 26, 2024465.50p489.00p465.50p481.50p220,579
Sep 25, 2024479.00p482.50p469.50p475.50p144,458
Sep 24, 2024481.00p490.00p470.50p473.50p418,034
Sep 23, 2024498.50p498.50p475.50p484.00p83,982
Sep 20, 2024501.00p501.00p484.50p485.50p767,448
Sep 19, 2024490.50p492.00p482.50p491.00p179,761
Sep 18, 2024489.00p492.50p482.00p482.00p171,353
Sep 17, 2024494.00p501.50p491.00p492.00p300,257
Sep 16, 2024475.00p488.50p475.00p488.50p275,430
Sep 13, 2024467.50p482.00p465.50p481.50p332,479
Sep 12, 2024441.00p471.00p441.00p469.50p396,947
Sep 11, 2024451.50p467.50p449.50p450.50p296,015
Sep 10, 2024450.00p455.50p440.50p453.50p348,651
Sep 9, 2024460.00p464.00p444.50p446.50p653,301
Sep 6, 2024460.50p468.50p450.00p456.50p1,400,028
Sep 5, 2024462.00p468.00p460.00p461.00p611,758
Sep 4, 2024459.00p466.00p455.50p463.50p816,997
Sep 3, 2024449.50p468.50p449.50p464.00p585,168
Sep 2, 2024459.00p462.50p457.00p460.00p224,382
Aug 30, 2024464.50p464.50p448.50p460.00p607,384
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:
07 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC57.8516.07
Wizz Air Holdings PLC1,517.0010.25
International Consolidated Airlines Group S.A.234.507.18
Endeavour Mining PLC1,669.004.25
Lancashire Holdings Limited682.003.49
Intercontinental Hotels Group PLC9,258.002.78

Fallers

CompanyPrice% Chg
Vistry Group PLC738.00-15.51
Mitie Group PLC107.20-10.07
Serco Group PLC160.00-9.81
Mitchells & Butlers PLC233.00-7.72
Burberry Group PLC804.80-7.56
Antofagasta PLC1,689.00-6.61
Risers/fallers data from previous trading day.