Genuit Group (GEN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
18/07/2024 469.00p 492.00p 469.00p 487.00p 338223
17/07/2024 499.50p 499.50p 480.00p 480.00p 314786
16/07/2024 495.50p 497.50p 481.82p 495.00p 180249
15/07/2024 480.50p 487.50p 477.00p 487.50p 231751
12/07/2024 478.00p 486.50p 470.50p 483.00p 189632
11/07/2024 467.50p 472.00p 455.00p 472.00p 508617
10/07/2024 445.00p 459.50p 445.00p 459.50p 414782
09/07/2024 466.50p 466.50p 447.50p 451.00p 247249
08/07/2024 445.50p 463.00p 445.50p 458.50p 234955
05/07/2024 454.00p 465.00p 446.50p 459.00p 586623
04/07/2024 444.00p 449.50p 444.00p 447.00p 168135
03/07/2024 437.00p 444.51p 435.95p 443.00p 845270
02/07/2024 436.50p 439.00p 432.50p 434.50p 236361
01/07/2024 425.50p 439.50p 425.50p 435.00p 220325
28/06/2024 439.00p 441.50p 431.50p 431.50p 340556
27/06/2024 445.50p 445.50p 433.50p 439.00p 282971
26/06/2024 437.50p 437.50p 434.00p 435.00p 399773
25/06/2024 443.00p 447.50p 432.50p 435.00p 214182
24/06/2024 445.00p 445.00p 434.50p 442.50p 710289
21/06/2024 443.00p 452.00p 434.00p 434.00p 1391763
20/06/2024 430.50p 447.50p 430.50p 443.50p 213763
19/06/2024 433.00p 449.00p 433.00p 440.50p 252973
18/06/2024 437.00p 445.00p 436.50p 445.00p 940295
17/06/2024 436.00p 438.00p 430.00p 436.00p 126586
14/06/2024 440.50p 443.64p 429.50p 435.00p 902548
13/06/2024 456.00p 456.00p 439.00p 439.00p 119156
12/06/2024 440.50p 451.50p 438.00p 451.50p 396993
11/06/2024 436.50p 445.82p 431.50p 436.50p 438926
10/06/2024 447.50p 449.50p 439.50p 442.00p 147718
07/06/2024 466.00p 466.00p 444.50p 446.00p 412388
06/06/2024 465.50p 465.50p 455.00p 457.50p 278847
05/06/2024 461.50p 461.50p 452.00p 452.50p 1404114
04/06/2024 449.50p 457.50p 448.00p 456.00p 739481
03/06/2024 455.00p 462.00p 444.82p 455.00p 249620
31/05/2024 454.00p 464.50p 449.00p 450.50p 1286646
30/05/2024 460.00p 462.00p 454.00p 460.50p 2453474
29/05/2024 469.50p 469.50p 452.50p 457.00p 843285
28/05/2024 472.00p 477.00p 458.00p 459.00p 840055
24/05/2024 469.00p 475.00p 463.00p 474.50p 238835
23/05/2024 460.00p 473.50p 460.00p 467.00p 174117
22/05/2024 468.00p 468.00p 459.00p 466.00p 438464
21/05/2024 465.50p 465.50p 450.00p 460.50p 895988
20/05/2024 466.00p 466.00p 457.00p 459.50p 162395
17/05/2024 459.00p 461.00p 448.00p 455.50p 245212
16/05/2024 463.50p 464.50p 453.00p 454.00p 344799
15/05/2024 465.00p 465.00p 453.50p 458.00p 133292
14/05/2024 463.50p 463.50p 451.50p 452.50p 136769
13/05/2024 472.50p 472.50p 450.00p 452.50p 137501
10/05/2024 466.50p 467.00p 456.00p 461.00p 189094
09/05/2024 440.00p 460.00p 440.00p 455.50p 533919
08/05/2024 435.50p 441.50p 434.00p 441.50p 791097
07/05/2024 442.50p 451.00p 434.00p 434.00p 189621
03/05/2024 441.00p 442.00p 434.00p 440.00p 747374
02/05/2024 438.50p 440.00p 422.50p 439.50p 988833
01/05/2024 431.00p 443.50p 431.00p 438.00p 152390
30/04/2024 452.50p 452.50p 433.50p 436.50p 201249
29/04/2024 440.50p 444.00p 426.50p 444.00p 336462
26/04/2024 434.00p 438.50p 430.50p 435.00p 1594611
25/04/2024 421.50p 434.00p 421.50p 432.00p 749504
24/04/2024 441.50p 441.50p 427.50p 434.00p 171846
23/04/2024 424.00p 431.58p 421.00p 430.00p 477212
22/04/2024 425.00p 428.00p 420.00p 421.00p 355862
19/04/2024 431.00p 431.00p 419.82p 420.00p 113033
18/04/2024 430.50p 433.50p 429.50p 433.00p 561325
17/04/2024 431.00p 434.50p 428.00p 429.50p 186590
16/04/2024 436.50p 437.00p 429.50p 431.00p 447737
15/04/2024 439.50p 446.00p 436.00p 442.50p 319478
12/04/2024 449.00p 449.00p 438.00p 441.00p 310090
11/04/2024 430.00p 443.00p 430.00p 439.50p 183180
10/04/2024 426.00p 444.50p 426.00p 438.50p 447627
09/04/2024 436.50p 438.00p 432.50p 435.00p 559253
08/04/2024 436.00p 443.50p 435.50p 436.00p 165723
05/04/2024 429.50p 439.50p 429.50p 437.00p 150581
04/04/2024 439.00p 450.15p 434.50p 441.00p 120807
03/04/2024 440.50p 444.00p 434.00p 440.50p 415330
02/04/2024 442.50p 446.66p 439.00p 441.00p 538138
28/03/2024 430.00p 443.38p 430.00p 441.00p 240946
27/03/2024 447.50p 447.50p 437.00p 443.00p 316156
26/03/2024 433.50p 437.50p 432.50p 437.50p 180638
25/03/2024 428.50p 439.00p 426.50p 432.50p 156031
22/03/2024 437.50p 440.50p 430.50p 431.00p 647575
21/03/2024 436.00p 442.00p 433.50p 439.00p 518372
20/03/2024 421.50p 423.00p 421.50p 436.50p 254329
19/03/2024 421.50p 425.50p 417.00p 423.00p 1134964
18/03/2024 415.00p 420.50p 415.00p 419.00p 175705
15/03/2024 419.50p 420.18p 411.50p 416.00p 722730
14/03/2024 386.50p 421.00p 386.50p 413.00p 834236
13/03/2024 412.50p 413.65p 397.00p 404.00p 611383
12/03/2024 404.50p 412.50p 398.50p 410.50p 170115
11/03/2024 406.50p 408.00p 399.50p 402.00p 216256
08/03/2024 403.00p 406.00p 402.00p 406.00p 239022
07/03/2024 405.00p 409.00p 401.82p 405.00p 210220
06/03/2024 399.00p 413.00p 399.00p 411.50p 538951
05/03/2024 403.50p 407.00p 401.00p 402.50p 150855
04/03/2024 404.00p 408.00p 401.00p 405.00p 149451
01/03/2024 411.00p 413.60p 398.00p 404.00p 569439
29/02/2024 390.50p 409.00p 390.50p 404.00p 355039
28/02/2024 400.00p 418.50p 399.00p 402.50p 137089
27/02/2024 407.00p 410.50p 403.00p 410.50p 612110
26/02/2024 410.50p 411.00p 400.00p 407.00p 247409
23/02/2024 409.00p 409.00p 400.00p 403.50p 119257
22/02/2024 408.00p 409.00p 402.00p 407.50p 98782
21/02/2024 405.00p 406.52p 402.50p 405.50p 124296
20/02/2024 419.50p 419.50p 402.50p 406.50p 210367
19/02/2024 396.50p 410.50p 396.50p 410.50p 274548
16/02/2024 413.50p 413.50p 403.00p 408.50p 213501
15/02/2024 399.50p 407.00p 396.50p 405.00p 1049266
14/02/2024 388.00p 403.50p 386.01p 393.00p 1791610
13/02/2024 402.00p 410.00p 392.00p 396.50p 353790
12/02/2024 415.00p 416.00p 408.00p 410.00p 274714

*Close Price adjusted for both dividends and splits