1. Share Prices

  2. Genuit Group PLC (GEN)

360.00p-9.00 (-2.50%)07 Nov 2025, 14:30
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 6, 2025355.50p366.00p355.50p356.50p1,104,191
Nov 5, 2025365.00p365.00p357.00p360.00p283,887
Nov 4, 2025367.50p368.75p358.50p360.00p690,615
Nov 3, 2025366.00p373.00p364.50p367.00p908,494
Oct 31, 2025368.50p382.00p367.00p370.00p2,357,477
Oct 30, 2025371.50p375.50p370.00p372.50p1,938,304
Oct 29, 2025375.00p376.00p371.00p373.00p535,335
Oct 28, 2025382.00p386.00p369.50p374.00p688,069
Oct 27, 2025381.00p391.50p381.00p385.00p395,759
Oct 24, 2025386.00p389.50p381.50p389.50p240,045
Oct 23, 2025377.00p386.50p377.00p385.00p930,679
Oct 22, 2025350.50p379.00p350.50p379.00p1,613,831
Oct 21, 2025360.00p360.00p353.50p358.00p194,245
Oct 20, 2025357.00p359.50p353.50p357.50p173,604
Oct 17, 2025357.00p358.50p349.97p356.00p303,679
Oct 16, 2025366.50p368.50p359.50p360.50p288,464
Oct 15, 2025375.50p375.50p366.00p366.00p254,945
Oct 14, 2025369.50p371.50p366.00p368.00p449,393
Oct 13, 2025358.00p372.50p358.00p372.00p499,602
Oct 10, 2025369.00p372.00p358.50p360.00p280,296
Oct 9, 2025361.00p371.00p361.00p369.00p407,939
Oct 8, 2025363.50p364.50p357.50p362.00p641,472
Oct 7, 2025372.50p372.50p358.75p363.00p727,731
Oct 6, 2025371.00p371.50p361.50p364.50p233,573
Oct 3, 2025365.00p370.42p363.50p369.50p494,446
Oct 2, 2025369.50p369.50p359.50p365.50p2,304,571
Oct 1, 2025370.00p370.00p359.50p363.50p480,597
Sep 30, 2025361.50p371.00p354.50p367.50p1,512,540
Sep 29, 2025351.00p356.65p342.00p356.50p576,533
Sep 26, 2025345.00p345.00p333.00p341.00p286,783
Sep 25, 2025331.50p341.50p331.50p338.50p1,250,357
Sep 24, 2025348.00p348.00p335.50p338.00p1,284,753
Sep 23, 2025339.50p346.00p333.00p340.00p1,083,316
Sep 22, 2025334.50p337.50p330.50p333.00p583,263
Sep 19, 2025341.00p342.50p331.35p335.00p1,695,958
Sep 18, 2025341.50p346.50p337.00p342.00p594,225
Sep 17, 2025337.50p342.50p337.00p339.50p303,065
Sep 16, 2025337.00p342.46p336.00p337.50p410,197
Sep 15, 2025343.00p351.50p337.50p338.50p333,744
Sep 12, 2025343.50p346.00p337.50p342.50p664,215
Sep 11, 2025342.50p343.50p337.00p342.50p629,745
Sep 10, 2025339.50p350.50p337.00p337.50p850,083
Sep 9, 2025346.50p347.50p334.50p339.50p685,192
Sep 8, 2025345.50p350.00p341.50p346.50p240,099
Sep 5, 2025350.50p350.50p336.50p344.00p210,298
Sep 4, 2025343.50p345.50p340.50p344.00p441,214
Sep 3, 2025344.50p346.50p338.00p343.00p410,616
Sep 2, 2025348.50p350.50p341.50p343.00p395,621
Sep 1, 2025338.00p353.50p331.50p348.50p479,632
Aug 29, 2025345.00p347.50p337.00p337.00p387,245
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.2016.28
Oxford Nanopore Technologies PLC143.507.49
Hikma Pharmaceuticals PLC1,560.00-1.39
Coca-Cola Europacific Partners PLC6,830.000.00
Jtc PLC1,294.00-0.31
Bridgepoint Group PLC294.40-0.94