407.00p+3.50 (+0.87%)26 Feb 2024, 18:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Genuit Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 23, 2024409.00p409.00p400.00p403.50p127,564
Feb 22, 2024408.00p409.00p402.00p407.50p109,059
Feb 21, 2024405.00p406.52p402.50p405.50p135,297
Feb 20, 2024419.50p419.50p402.50p406.50p249,156
Feb 19, 2024396.50p410.50p396.50p410.50p332,447
Feb 16, 2024413.50p413.50p403.00p408.50p250,920
Feb 15, 2024399.50p407.00p396.50p405.00p1,065,182
Feb 14, 2024388.00p403.50p386.01p393.00p1,822,445
Feb 13, 2024402.00p410.00p392.00p396.50p370,245
Feb 12, 2024415.00p416.00p408.00p410.00p295,230
Feb 9, 2024420.00p421.00p411.00p411.50p235,712
Feb 8, 2024424.00p424.00p416.50p419.00p198,439
Feb 7, 2024427.00p427.00p413.00p415.50p1,212,285
Feb 6, 2024415.50p420.50p411.00p417.00p512,869
Feb 5, 2024416.00p425.00p416.00p417.00p286,688
Feb 2, 2024430.50p432.50p425.00p426.00p350,222
Feb 1, 2024414.50p429.50p414.50p428.00p397,737
Jan 31, 2024429.00p429.00p418.00p424.00p350,545
Jan 30, 2024402.50p421.50p402.50p418.50p176,646
Jan 29, 2024415.00p426.50p401.50p412.50p518,203
Jan 26, 2024418.00p418.00p403.00p413.00p325,574
Jan 25, 2024409.00p410.00p397.00p408.50p218,600
Jan 24, 2024401.00p408.00p401.00p406.00p173,400
Jan 23, 2024401.00p408.50p394.00p400.00p151,857
Jan 22, 2024392.00p405.00p392.00p402.00p195,178
Jan 19, 2024398.00p403.00p390.00p394.00p1,406,125
Jan 18, 2024387.00p403.50p387.00p399.00p820,864
Jan 17, 2024387.00p387.00p378.00p387.00p605,804
Jan 16, 2024387.50p392.00p385.00p392.00p167,096
Jan 15, 2024394.50p394.50p382.00p388.00p206,087
Jan 12, 2024382.50p388.50p374.20p388.00p255,015
Jan 11, 2024393.00p393.00p374.50p374.50p397,686
Jan 10, 2024398.50p398.50p382.50p387.00p221,245
Jan 9, 2024403.50p403.50p388.50p390.00p570,521
Jan 8, 2024391.00p395.00p383.00p395.00p185,100
Jan 5, 2024383.50p393.00p383.50p390.50p197,805
Jan 4, 2024393.50p395.20p391.50p394.00p193,234
Jan 3, 2024407.50p407.50p391.50p393.00p2,298,707
Jan 2, 2024400.00p406.50p399.00p400.50p289,791
Dec 29, 2023405.00p406.00p400.00p403.50p117,616
Dec 28, 2023396.00p406.50p396.00p406.50p194,034
Dec 27, 2023405.00p405.00p396.50p402.50p141,339
Dec 22, 2023390.00p399.00p390.00p399.00p89,480
Dec 21, 2023389.50p399.50p389.50p399.50p245,752
Dec 20, 2023400.00p403.50p392.50p396.00p268,565
Dec 19, 2023396.50p399.00p386.50p391.00p1,450,025
Dec 18, 2023401.50p401.50p384.50p385.50p392,405
Dec 15, 2023396.50p402.00p391.00p392.00p1,044,321
Dec 14, 2023357.50p391.50p357.50p391.50p591,486
Dec 13, 2023350.00p355.00p346.00p352.50p311,792
Showing 1 to 50 of 251