Genuit Group (GEN) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Genuit Group

Date Open High Low Close* Volume
02/05/2025 374.50p 390.00p 374.50p 390.00p 286027
01/05/2025 380.50p 386.00p 372.00p 382.50p 463312
30/04/2025 373.50p 381.00p 371.50p 381.00p 709898
29/04/2025 369.00p 378.50p 369.00p 372.50p 221024
28/04/2025 365.50p 373.50p 361.00p 370.50p 376600
25/04/2025 363.00p 368.00p 358.50p 364.50p 202244
24/04/2025 348.00p 362.50p 345.50p 362.00p 344361
23/04/2025 350.00p 358.50p 345.00p 351.50p 1839834
22/04/2025 353.00p 355.00p 344.00p 345.00p 292184
17/04/2025 349.50p 355.50p 348.49p 354.50p 177402
16/04/2025 361.00p 363.50p 350.00p 352.00p 417753
15/04/2025 348.50p 363.50p 348.50p 363.00p 312872
14/04/2025 339.50p 352.50p 334.50p 350.50p 272662
11/04/2025 330.50p 340.50p 328.50p 335.00p 313496
10/04/2025 340.00p 349.00p 335.50p 337.50p 498153
09/04/2025 324.00p 325.00p 315.50p 320.00p 418515
08/04/2025 316.00p 336.00p 315.00p 332.00p 567524
07/04/2025 313.50p 339.00p 301.00p 321.00p 594456
04/04/2025 338.50p 339.50p 315.00p 322.50p 904958
03/04/2025 345.50p 356.00p 335.00p 340.00p 889416
02/04/2025 365.50p 365.50p 347.00p 356.00p 269846
01/04/2025 362.00p 364.00p 358.50p 361.50p 273813
31/03/2025 370.00p 382.00p 359.00p 360.00p 487039
28/03/2025 364.50p 376.50p 364.50p 372.50p 993906
27/03/2025 378.50p 379.00p 368.50p 373.00p 580971
26/03/2025 382.00p 382.00p 371.00p 373.50p 562560
25/03/2025 367.00p 378.50p 367.00p 372.50p 268572
24/03/2025 369.00p 377.50p 369.00p 374.50p 315036
21/03/2025 374.50p 377.50p 370.50p 373.00p 1361277
20/03/2025 383.50p 391.00p 373.50p 377.00p 901646
19/03/2025 385.00p 390.00p 381.50p 386.50p 646602
18/03/2025 377.50p 386.00p 377.50p 384.00p 363431
17/03/2025 380.00p 388.50p 379.50p 381.00p 364511
14/03/2025 366.00p 381.50p 366.00p 381.50p 518630
13/03/2025 375.00p 376.00p 364.50p 371.50p 764199
12/03/2025 350.50p 372.00p 344.00p 370.50p 1526514
11/03/2025 360.50p 379.50p 342.50p 348.50p 743113
10/03/2025 371.00p 371.00p 356.50p 357.00p 603701
07/03/2025 365.00p 365.50p 357.50p 363.00p 868340
06/03/2025 362.00p 364.00p 353.00p 363.00p 460867
05/03/2025 344.50p 356.00p 342.50p 353.50p 581397
04/03/2025 347.00p 354.50p 340.50p 343.50p 513716
03/03/2025 366.00p 366.00p 351.00p 353.00p 2090223
28/02/2025 350.00p 363.00p 349.00p 358.00p 1230608
27/02/2025 366.00p 370.00p 351.50p 352.50p 1657945
26/02/2025 366.50p 375.50p 366.00p 369.50p 316321
25/02/2025 371.50p 371.50p 362.00p 364.00p 2416219
24/02/2025 365.50p 368.00p 361.00p 365.50p 295146
21/02/2025 370.50p 373.00p 362.50p 364.50p 246663
20/02/2025 356.50p 368.50p 356.50p 362.00p 713483
19/02/2025 368.00p 373.00p 362.50p 365.00p 386062
18/02/2025 383.50p 383.50p 368.50p 371.50p 660431
17/02/2025 369.50p 380.50p 369.50p 375.50p 141594
14/02/2025 380.50p 383.50p 378.00p 378.00p 243593
13/02/2025 369.00p 382.00p 369.00p 381.00p 1896430
12/02/2025 374.00p 390.00p 374.00p 376.50p 488771
11/02/2025 384.50p 389.00p 378.50p 381.00p 1185703
10/02/2025 379.50p 388.50p 379.50p 388.00p 238527
07/02/2025 390.00p 399.50p 380.00p 381.50p 226390
06/02/2025 374.50p 397.50p 374.50p 390.50p 716350
05/02/2025 372.50p 389.00p 372.50p 383.50p 209665
04/02/2025 384.50p 390.00p 380.00p 381.50p 682168
03/02/2025 385.50p 391.50p 379.50p 388.00p 1293543
31/01/2025 392.00p 398.00p 385.50p 391.50p 1786980
30/01/2025 371.00p 391.00p 370.82p 391.00p 1807703
29/01/2025 382.00p 384.50p 366.50p 370.50p 1544015
28/01/2025 370.00p 384.00p 368.00p 382.00p 481500
27/01/2025 368.00p 372.50p 359.00p 370.50p 394194
24/01/2025 372.00p 372.00p 363.50p 366.50p 262892
23/01/2025 354.50p 367.00p 354.50p 363.00p 422242
22/01/2025 363.50p 368.00p 360.00p 365.00p 743820
21/01/2025 367.00p 367.00p 362.50p 363.00p 178132
20/01/2025 367.00p 369.00p 360.50p 367.00p 857428
17/01/2025 364.50p 373.00p 364.00p 365.50p 508190
16/01/2025 361.50p 371.00p 361.00p 368.00p 242478
15/01/2025 354.00p 370.50p 352.50p 369.00p 711906
14/01/2025 349.50p 352.50p 348.00p 349.00p 206263
13/01/2025 342.00p 351.50p 342.00p 347.50p 333470
10/01/2025 358.00p 361.00p 349.00p 349.00p 754941
09/01/2025 355.00p 356.00p 347.50p 355.00p 1277384
08/01/2025 366.50p 373.00p 355.00p 355.50p 3400441
07/01/2025 378.00p 382.00p 364.50p 364.50p 711738
06/01/2025 378.50p 387.50p 377.50p 381.00p 167649
03/01/2025 379.50p 389.00p 377.00p 379.00p 159369
02/01/2025 389.00p 396.00p 379.00p 379.00p 270363
31/12/2024 381.00p 390.00p 376.50p 389.50p 71586
30/12/2024 378.00p 385.00p 378.00p 383.00p 475602
27/12/2024 383.50p 386.50p 381.00p 385.00p 296753
24/12/2024 385.50p 388.00p 384.50p 384.50p 50113
23/12/2024 378.00p 385.00p 377.50p 383.50p 160100
20/12/2024 384.00p 388.00p 382.00p 385.00p 1048748
19/12/2024 395.00p 395.00p 382.00p 386.50p 1011307
18/12/2024 388.50p 396.00p 386.00p 391.50p 2120345
17/12/2024 409.00p 409.00p 385.50p 387.00p 657521
16/12/2024 391.50p 409.00p 391.50p 399.50p 1161223
13/12/2024 401.50p 404.50p 398.00p 401.00p 859398
12/12/2024 400.00p 404.50p 399.00p 401.50p 395733
11/12/2024 400.00p 408.50p 400.00p 403.50p 995255
10/12/2024 410.50p 410.50p 401.00p 402.50p 868177
09/12/2024 401.00p 412.50p 401.00p 408.50p 143574
06/12/2024 409.00p 415.50p 404.50p 408.50p 283508
05/12/2024 403.50p 415.35p 403.50p 409.00p 462004
04/12/2024 411.50p 412.55p 404.00p 411.00p 478282
03/12/2024 411.00p 411.00p 399.50p 406.50p 982905
02/12/2024 415.00p 415.00p 399.50p 401.00p 851273
29/11/2024 401.00p 407.50p 401.00p 405.50p 296423
28/11/2024 415.00p 415.00p 401.80p 405.50p 668932
27/11/2024 411.50p 411.50p 401.00p 404.50p 566299
26/11/2024 416.50p 416.50p 401.00p 402.50p 265657
25/11/2024 413.50p 413.50p 400.50p 406.00p 2557051
22/11/2024 385.50p 408.50p 385.50p 408.50p 1495419
21/11/2024 395.50p 398.50p 387.00p 398.50p 1069076
20/11/2024 412.50p 414.00p 385.00p 388.00p 490071
19/11/2024 408.50p 427.00p 403.00p 419.00p 714629
18/11/2024 429.50p 435.00p 418.00p 419.00p 715162
15/11/2024 441.50p 441.50p 430.50p 432.00p 205497
14/11/2024 426.00p 432.50p 416.00p 432.50p 256693
13/11/2024 440.00p 440.00p 422.00p 426.00p 511266
12/11/2024 439.00p 444.00p 429.50p 431.00p 588313
11/11/2024 437.50p 448.00p 433.00p 440.00p 2237810
08/11/2024 443.50p 452.50p 432.50p 432.50p 1529564
07/11/2024 444.50p 457.50p 444.50p 450.00p 915171
06/11/2024 469.50p 475.50p 455.50p 455.50p 216743
05/11/2024 464.50p 471.00p 458.50p 458.50p 421151
04/11/2024 468.00p 476.00p 463.00p 465.50p 181127
01/11/2024 479.00p 479.00p 466.91p 470.00p 391819
31/10/2024 485.00p 487.50p 462.00p 469.00p 624244
30/10/2024 479.50p 499.50p 479.50p 486.50p 1694409
29/10/2024 491.50p 500.00p 481.00p 490.50p 216692
28/10/2024 490.50p 496.00p 479.00p 491.50p 131194
25/10/2024 478.50p 491.00p 478.50p 488.00p 133096
24/10/2024 487.50p 502.00p 486.00p 498.00p 154671
23/10/2024 499.00p 501.00p 490.50p 498.00p 530598
22/10/2024 481.00p 504.00p 481.00p 502.00p 295108
21/10/2024 499.00p 513.00p 491.00p 494.00p 779289
18/10/2024 512.00p 512.00p 505.00p 511.00p 188709
17/10/2024 502.00p 511.00p 493.50p 508.00p 468803
16/10/2024 483.00p 504.00p 474.50p 497.00p 2666177
15/10/2024 484.00p 491.50p 480.50p 482.00p 544132
14/10/2024 481.00p 487.00p 474.50p 483.50p 302218
11/10/2024 467.00p 478.50p 467.00p 478.50p 139084
10/10/2024 466.00p 475.58p 466.00p 468.00p 320474
09/10/2024 478.00p 483.50p 460.00p 475.00p 166937
08/10/2024 464.00p 484.00p 462.50p 465.00p 175598
07/10/2024 467.00p 483.00p 467.00p 471.50p 440030
04/10/2024 475.50p 481.50p 464.00p 479.00p 667897
03/10/2024 470.00p 475.00p 460.00p 470.50p 286256
02/10/2024 470.00p 473.00p 459.50p 468.50p 164691
01/10/2024 471.00p 484.00p 466.00p 469.00p 339384
30/09/2024 471.00p 486.00p 471.00p 479.50p 350892
27/09/2024 496.00p 496.00p 476.50p 482.00p 627632
26/09/2024 465.50p 489.00p 465.50p 481.50p 220579
25/09/2024 479.00p 482.50p 469.50p 475.50p 144458
24/09/2024 481.00p 490.00p 470.50p 473.50p 418034
23/09/2024 498.50p 498.50p 475.50p 484.00p 83983
20/09/2024 501.00p 501.00p 484.50p 485.50p 767448
19/09/2024 490.50p 491.50p 482.50p 482.00p 46847
18/09/2024 489.00p 492.50p 482.00p 482.00p 171354
17/09/2024 494.00p 501.50p 491.00p 492.00p 300258
16/09/2024 475.00p 488.50p 475.00p 488.50p 275430
13/09/2024 467.50p 482.00p 465.50p 481.50p 332480
12/09/2024 441.00p 471.00p 441.00p 469.50p 396948
11/09/2024 451.50p 467.50p 449.50p 450.50p 296015
10/09/2024 450.00p 455.50p 440.50p 453.50p 348652
09/09/2024 460.00p 464.00p 444.50p 446.50p 653305
06/09/2024 460.50p 468.50p 450.00p 456.50p 1400029
05/09/2024 462.00p 468.00p 460.00p 461.00p 611758
04/09/2024 459.00p 466.00p 455.50p 463.50p 816998
03/09/2024 449.50p 468.50p 449.50p 464.00p 585168
02/09/2024 459.00p 462.50p 457.00p 460.00p 224381
30/08/2024 464.50p 464.50p 448.50p 460.00p 607385
29/08/2024 470.00p 470.00p 450.50p 452.50p 183951
28/08/2024 455.50p 469.50p 454.50p 458.00p 128094
27/08/2024 456.00p 466.00p 456.00p 458.50p 268906
23/08/2024 458.50p 471.00p 457.50p 466.00p 190262
22/08/2024 464.50p 473.50p 456.00p 460.50p 672329
21/08/2024 467.00p 467.00p 458.00p 464.00p 622069
20/08/2024 464.00p 474.50p 453.50p 459.00p 208139
19/08/2024 440.00p 461.50p 440.00p 453.50p 152614
16/08/2024 458.00p 465.00p 446.50p 453.50p 495336
15/08/2024 472.50p 476.00p 461.00p 461.00p 668875
14/08/2024 449.00p 469.00p 433.00p 469.00p 603213
13/08/2024 456.50p 456.50p 437.00p 443.50p 1288159
12/08/2024 458.50p 477.50p 458.50p 465.00p 251450
09/08/2024 465.50p 473.50p 461.50p 470.00p 583263
08/08/2024 463.50p 475.50p 462.50p 467.50p 545211
07/08/2024 484.00p 484.00p 468.00p 472.50p 509091
06/08/2024 478.00p 485.00p 463.00p 471.00p 644598
05/08/2024 472.50p 487.00p 463.00p 477.50p 550717
02/08/2024 497.50p 509.00p 486.50p 488.50p 592401
01/08/2024 512.00p 518.00p 502.00p 507.00p 400107
31/07/2024 508.00p 512.00p 499.00p 512.00p 460488
30/07/2024 488.50p 501.00p 480.00p 498.50p 767682
29/07/2024 508.00p 508.00p 488.00p 488.00p 193289
26/07/2024 472.00p 504.00p 465.50p 497.00p 566556
25/07/2024 494.50p 494.50p 473.00p 475.00p 527562
24/07/2024 478.50p 495.50p 478.50p 481.00p 139853
23/07/2024 497.00p 497.00p 478.00p 491.50p 1223378
22/07/2024 488.50p 494.50p 484.50p 488.00p 232061
19/07/2024 482.00p 493.00p 479.00p 486.00p 181960

*Close Price adjusted for both dividends and splits