Genuit Group PLC GEN
LSE · Birleşik Krallık · Üretici İmalatı
GBp 282,00-10,00 (-%3,42)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 282,00 | -%3,42 | GBp 287,80 | GBp 288,40 | GBp 282,00 | 733,18K |
| 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 |