1. Share Prices

  2. Genuit Group PLC (GEN)

431.00p-3.00 (-0.69%)25 Apr 2024, 14:43
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
Apr 24, 2024441.50p441.50p427.50p434.00p214,413
Apr 23, 2024424.00p431.58p421.00p430.00p543,869
Apr 22, 2024425.00p428.00p420.00p421.00p449,134
Apr 19, 2024431.00p431.00p419.82p420.00p132,329
Apr 18, 2024430.50p433.50p429.50p433.00p619,046
Apr 17, 2024431.00p434.50p428.00p429.50p258,815
Apr 16, 2024436.50p437.00p429.50p431.00p519,875
Apr 15, 2024439.50p446.00p436.00p442.50p440,928
Apr 12, 2024449.00p449.00p438.00p441.00p470,160
Apr 11, 2024430.00p443.00p430.00p439.50p215,461
Apr 10, 2024426.00p444.50p426.00p438.50p832,304
Apr 9, 2024436.50p438.00p432.50p435.00p693,547
Apr 8, 2024436.00p443.50p435.50p436.00p211,721
Apr 5, 2024429.50p439.50p429.50p437.00p206,067
Apr 4, 2024439.00p450.15p434.50p441.00p145,832
Apr 3, 2024440.50p444.00p434.00p440.50p455,574
Apr 2, 2024442.50p446.66p439.00p441.00p612,900
Mar 28, 2024430.00p443.38p430.00p441.00p338,863
Mar 27, 2024447.50p447.50p437.00p443.00p365,726
Mar 26, 2024433.50p437.50p432.50p437.50p257,254
Mar 25, 2024428.50p439.00p426.50p432.50p526,794
Mar 22, 2024437.50p440.50p430.50p431.00p735,016
Mar 21, 2024436.00p442.00p433.50p439.00p540,461
Mar 20, 2024424.50p436.50p424.50p436.50p348,124
Mar 19, 2024421.50p425.50p417.00p423.00p1,322,366
Mar 18, 2024415.00p420.50p415.00p419.00p244,866
Mar 15, 2024419.50p420.18p411.50p416.00p890,941
Mar 14, 2024386.50p421.00p386.50p413.00p884,174
Mar 13, 2024412.50p413.65p397.00p404.00p741,683
Mar 12, 2024404.50p412.50p398.50p410.50p193,580
Mar 11, 2024406.50p408.00p399.50p402.00p334,984
Mar 8, 2024403.00p406.00p402.00p406.00p245,155
Mar 7, 2024405.00p409.00p401.82p405.00p216,265
Mar 6, 2024399.00p413.00p399.00p411.50p556,995
Mar 5, 2024403.50p407.00p401.00p402.50p173,652
Mar 4, 2024404.00p408.00p401.00p405.00p181,714
Mar 1, 2024411.00p413.60p398.00p404.00p630,217
Feb 29, 2024390.50p409.00p390.50p404.00p373,504
Feb 28, 2024400.00p418.50p399.00p402.50p141,805
Feb 27, 2024407.00p410.50p403.00p410.50p621,907
Feb 26, 2024410.50p411.00p400.00p407.00p249,867
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
123456
Showing 1 to 50 of 253

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,505.5013.63
Inchcape PLC780.008.48
Barclays PLC203.606.52
Astrazeneca PLC12,048.006.13
Unilever PLC4,048.004.79
Close Brothers Group PLC474.003.31

Fallers

CompanyPrice% Chg
Moonpig Group PLC154.00-13.29
Trainline PLC304.00-11.37
Indivior PLC1,401.00-7.46
Legal & General Group PLC232.10-6.64
Wh Smith PLC1,181.00-6.12
Bae Systems PLC1,292.00-5.24