Genuit Group PLC GEN
LSE · United Kingdom · Producer Manufacturing
GBp 282.00-10.00 (-3.42%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 292.00 | +0.41% | GBp 290.00 | GBp 297.40 | GBp 290.00 | 2.12M |
| 2026-09-29 | GBp 290.80 | -5.09% | GBp 300.00 | GBp 308.00 | GBp 290.80 | 1.05M |
| 2026-09-28 | GBp 306.40 | +15.27% | GBp 280.00 | GBp 307.14 | GBp 280.00 | 2.95M |
| 2026-09-25 | GBp 265.80 | +1.37% | GBp 264.60 | GBp 265.80 | GBp 259.00 | 2.69M |
| 2026-09-24 | GBp 262.20 | -1.28% | GBp 263.00 | GBp 266.40 | GBp 262.20 | 383.16K |
| 2026-09-23 | GBp 265.60 | -1.12% | GBp 270.20 | GBp 272.80 | GBp 264.00 | 702.64K |
| 2026-09-22 | GBp 268.60 | +1.97% | GBp 266.00 | GBp 268.60 | GBp 262.40 | 1.11M |
| 2026-09-21 | GBp 263.40 | +1.54% | GBp 261.40 | GBp 266.00 | GBp 258.60 | 448.51K |
| 2026-09-18 | GBp 259.40 | -1.67% | GBp 263.80 | GBp 264.80 | GBp 257.00 | 3.11M |
| 2026-09-17 | GBp 263.80 | +2.65% | GBp 258.00 | GBp 265.00 | GBp 254.00 | 1.36M |
| 2026-09-16 | GBp 257.00 | +1.58% | GBp 258.00 | GBp 258.40 | GBp 253.60 | 1.70M |
| 2026-09-15 | GBp 253.00 | +1.69% | GBp 247.60 | GBp 256.40 | GBp 247.60 | 1.08M |
| 2026-09-14 | GBp 248.80 | -2.51% | GBp 253.00 | GBp 254.77 | GBp 248.80 | 904.81K |
| 2026-09-11 | GBp 255.20 | +0.55% | GBp 258.00 | GBp 258.80 | GBp 253.60 | 960.60K |
| 2026-09-10 | GBp 253.80 | -2.38% | GBp 253.80 | GBp 261.60 | GBp 253.20 | 3.51M |
| 2026-09-09 | GBp 260.00 | -1.52% | GBp 262.00 | GBp 264.60 | GBp 258.60 | 523.06K |
| 2026-09-08 | GBp 264.00 | -0.15% | GBp 270.20 | GBp 270.20 | GBp 258.80 | 1.59M |
| 2026-09-07 | GBp 264.40 | -0.83% | GBp 267.00 | GBp 270.00 | GBp 263.00 | 416.87K |
| 2026-09-04 | GBp 266.60 | +0.60% | GBp 269.00 | GBp 269.00 | GBp 264.40 | 1.77M |
| 2026-09-03 | GBp 265.00 | +0.91% | GBp 267.40 | GBp 267.40 | GBp 259.20 | 1.54M |
| 2026-09-02 | GBp 262.60 | -2.01% | GBp 274.00 | GBp 274.00 | GBp 259.00 | 1.86M |
| 2026-09-01 | GBp 268.00 | -2.90% | GBp 269.80 | GBp 276.20 | GBp 263.80 | 975.64K |
| 2026-08-28 | GBp 276.00 | -1.29% | GBp 280.80 | GBp 282.00 | GBp 275.60 | 759.83K |
| 2026-08-27 | GBp 279.60 | -4.12% | GBp 284.40 | GBp 291.40 | GBp 279.60 | 952.67K |
| 2026-08-26 | GBp 291.60 | 0.00% | GBp 291.60 | GBp 294.20 | GBp 288.80 | 680.24K |
| 2026-08-25 | GBp 291.60 | +2.75% | GBp 276.20 | GBp 291.60 | GBp 276.20 | 955.60K |
| 2026-08-24 | GBp 283.80 | +0.28% | GBp 284.00 | GBp 286.00 | GBp 281.00 | 563.61K |
| 2026-08-21 | GBp 283.00 | +1.80% | GBp 281.00 | GBp 284.00 | GBp 277.60 | 470.79K |
| 2026-08-20 | GBp 278.00 | -1.70% | GBp 283.20 | GBp 285.40 | GBp 276.00 | 808.16K |
| 2026-08-19 | GBp 282.80 | +4.82% | GBp 272.80 | GBp 283.60 | GBp 269.80 | 1.40M |
| 2026-08-18 | GBp 269.80 | -0.66% | GBp 271.60 | GBp 272.60 | GBp 264.76 | 1.49M |
| 2026-08-17 | GBp 271.60 | -4.23% | GBp 283.60 | GBp 286.40 | GBp 271.00 | 629.19K |
| 2026-08-14 | GBp 283.60 | +0.21% | GBp 284.20 | GBp 289.00 | GBp 281.60 | 610.71K |
| 2026-08-13 | GBp 283.00 | -0.21% | GBp 290.80 | GBp 290.80 | GBp 279.00 | 927.49K |
| 2026-08-12 | GBp 283.60 | -1.53% | GBp 294.20 | GBp 294.20 | GBp 281.80 | 1.12M |
| 2026-08-11 | GBp 288.00 | -5.64% | GBp 296.40 | GBp 304.00 | GBp 281.60 | 4.91M |
| 2026-08-10 | GBp 305.20 | -2.68% | GBp 312.20 | GBp 314.20 | GBp 303.40 | 1.02M |
| 2026-08-07 | GBp 313.60 | +3.70% | GBp 294.20 | GBp 314.60 | GBp 293.80 | 1.23M |
| 2026-08-06 | GBp 302.40 | +1.89% | GBp 304.40 | GBp 304.40 | GBp 295.60 | 847.18K |
| 2026-08-05 | GBp 296.80 | +1.16% | GBp 295.80 | GBp 299.80 | GBp 291.60 | 3.76M |
| 2026-08-04 | GBp 293.40 | +2.23% | GBp 281.60 | GBp 295.40 | GBp 281.60 | 639.74K |
| 2026-08-03 | GBp 287.00 | +5.83% | GBp 281.40 | GBp 291.00 | GBp 273.20 | 565.24K |
| 2026-07-31 | GBp 271.20 | -1.17% | GBp 282.60 | GBp 282.60 | GBp 271.20 | 349.71K |
| 2026-07-30 | GBp 274.40 | +3.55% | GBp 270.60 | GBp 282.40 | GBp 266.00 | 553.63K |
| 2026-07-29 | GBp 265.00 | -2.00% | GBp 263.60 | GBp 273.40 | GBp 261.60 | 511.22K |
| 2026-07-28 | GBp 270.40 | +0.90% | GBp 269.00 | GBp 273.80 | GBp 260.80 | 583.42K |
| 2026-07-27 | GBp 268.00 | -0.81% | GBp 273.40 | GBp 274.20 | GBp 266.00 | 768.10K |
| 2026-07-24 | GBp 270.20 | +2.66% | GBp 257.20 | GBp 270.20 | GBp 257.20 | 987.37K |
| 2026-07-23 | GBp 263.20 | -4.36% | GBp 280.40 | GBp 280.40 | GBp 263.00 | 566.15K |
| 2026-07-22 | GBp 275.20 | +1.10% | GBp 276.00 | GBp 277.00 | GBp 266.40 | 545.34K |
| 2026-07-21 | GBp 272.20 | +2.25% | GBp 265.40 | GBp 277.60 | GBp 264.60 | 539.83K |
| 2026-07-20 | GBp 266.20 | -1.33% | GBp 267.00 | GBp 271.14 | GBp 264.60 | 371.13K |
| 2026-07-17 | GBp 269.80 | -0.81% | GBp 273.20 | GBp 273.80 | GBp 269.00 | 481.63K |
| 2026-07-16 | GBp 272.00 | +1.80% | GBp 260.00 | GBp 273.20 | GBp 260.00 | 511.04K |
| 2026-07-15 | GBp 267.20 | +1.91% | GBp 264.00 | GBp 270.00 | GBp 257.80 | 530.46K |
| 2026-07-14 | GBp 262.20 | +1.39% | GBp 252.00 | GBp 263.80 | GBp 252.00 | 626.16K |
| 2026-07-13 | GBp 258.60 | -0.23% | GBp 267.80 | GBp 267.80 | GBp 256.60 | 515.76K |
| 2026-07-10 | GBp 259.20 | +2.53% | GBp 252.80 | GBp 259.20 | GBp 251.40 | 477.48K |
| 2026-07-09 | GBp 252.80 | +1.77% | GBp 254.00 | GBp 254.00 | GBp 248.00 | 538.91K |
| 2026-07-08 | GBp 248.40 | -4.61% | GBp 255.00 | GBp 259.60 | GBp 247.20 | 1.53M |
| 2026-07-07 | GBp 260.40 | -2.76% | GBp 267.80 | GBp 270.80 | GBp 257.00 | 854.06K |
| 2026-07-06 | GBp 267.80 | -3.18% | GBp 276.60 | GBp 280.00 | GBp 265.80 | 707.50K |
| 2026-07-03 | GBp 276.60 | +1.39% | GBp 275.00 | GBp 277.40 | GBp 272.40 | 702.45K |
| 2026-07-02 | GBp 272.80 | -2.99% | GBp 279.00 | GBp 285.80 | GBp 271.20 | 1.18M |
| 2026-07-01 | GBp 281.20 | +1.52% | GBp 286.40 | GBp 286.40 | GBp 274.60 | 649.42K |
| 2026-06-30 | GBp 277.00 | +0.22% | GBp 285.20 | GBp 285.20 | GBp 273.20 | 1.17M |
| 2026-06-29 | GBp 276.40 | -3.29% | GBp 278.60 | GBp 285.80 | GBp 276.40 | 1.11M |
| 2026-06-26 | GBp 285.80 | -1.79% | GBp 292.40 | GBp 294.00 | GBp 280.60 | 993.68K |
| 2026-06-25 | GBp 291.00 | +6.75% | GBp 272.40 | GBp 291.00 | GBp 266.80 | 1.06M |
| 2026-06-24 | GBp 272.60 | +3.57% | GBp 268.00 | GBp 274.20 | GBp 263.20 | 815.78K |
| 2026-06-23 | GBp 263.20 | -2.01% | GBp 264.20 | GBp 266.60 | GBp 261.20 | 1.22M |
| 2026-06-22 | GBp 268.60 | +2.28% | GBp 261.40 | GBp 268.60 | GBp 258.80 | 758.01K |
| 2026-06-19 | GBp 262.60 | -4.44% | GBp 272.40 | GBp 274.60 | GBp 262.60 | 5.36M |
| 2026-06-18 | GBp 274.80 | +1.18% | GBp 269.00 | GBp 274.80 | GBp 267.00 | 797.59K |
| 2026-06-17 | GBp 271.60 | +0.15% | GBp 272.20 | GBp 277.80 | GBp 267.20 | 872.87K |
| 2026-06-16 | GBp 271.20 | +0.37% | GBp 268.00 | GBp 272.00 | GBp 266.20 | 633.30K |
| 2026-06-15 | GBp 270.20 | +1.58% | GBp 272.60 | GBp 281.60 | GBp 269.12 | 3.40M |
| 2026-06-12 | GBp 266.00 | +3.42% | GBp 262.20 | GBp 276.00 | GBp 262.20 | 1.39M |
| 2026-06-11 | GBp 257.20 | -0.69% | GBp 259.00 | GBp 261.40 | GBp 254.80 | 1.11M |
| 2026-06-10 | GBp 259.00 | -1.30% | GBp 263.80 | GBp 264.40 | GBp 257.40 | 1.47M |
| 2026-06-09 | GBp 262.40 | +3.23% | GBp 250.00 | GBp 266.00 | GBp 250.00 | 1.99M |
| 2026-06-08 | GBp 254.20 | +0.63% | GBp 252.00 | GBp 254.32 | GBp 247.20 | 2.27M |
| 2026-06-05 | GBp 252.60 | -0.55% | GBp 260.80 | GBp 260.80 | GBp 252.00 | 815.13K |
| 2026-06-04 | GBp 254.00 | +0.79% | GBp 257.40 | GBp 259.00 | GBp 252.60 | 556.54K |
| 2026-06-03 | GBp 252.00 | -0.71% | GBp 258.00 | GBp 258.00 | GBp 250.19 | 1.79M |
| 2026-06-02 | GBp 253.80 | +4.36% | GBp 242.00 | GBp 254.80 | GBp 242.00 | 1.99M |
| 2026-06-01 | GBp 243.20 | -6.82% | GBp 260.00 | GBp 260.40 | GBp 242.56 | 1.61M |
| 2026-05-29 | GBp 261.00 | +0.08% | GBp 262.00 | GBp 266.20 | GBp 260.20 | 3.47M |
| 2026-05-28 | GBp 260.80 | -0.15% | GBp 269.60 | GBp 269.60 | GBp 257.00 | 2.43M |
| 2026-05-27 | GBp 261.20 | +0.85% | GBp 254.00 | GBp 271.00 | GBp 254.00 | 2.70M |