Genuit Group (GEN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
18/04/2023 279.00p 285.00p 273.50p 283.50p 1381989
17/04/2023 279.00p 287.50p 278.50p 284.50p 3177680
14/04/2023 278.00p 281.00p 273.00p 275.50p 241664
13/04/2023 269.50p 276.50p 268.50p 276.50p 331956
12/04/2023 260.00p 268.50p 260.00p 268.50p 873173
11/04/2023 266.50p 267.00p 261.50p 264.00p 247977
06/04/2023 255.50p 265.50p 255.50p 263.00p 310530
05/04/2023 266.00p 268.00p 255.50p 262.50p 550462
04/04/2023 286.00p 288.51p 267.50p 269.50p 1139039
03/04/2023 280.50p 286.50p 278.21p 286.50p 675403
31/03/2023 283.00p 283.00p 276.00p 279.00p 491996
30/03/2023 273.00p 283.30p 273.00p 280.00p 1486830
29/03/2023 275.50p 275.50p 266.00p 274.00p 370046
28/03/2023 276.50p 276.50p 266.50p 269.00p 590002
27/03/2023 274.00p 274.00p 265.50p 270.00p 298702
24/03/2023 278.50p 278.50p 269.00p 271.50p 386280
23/03/2023 270.00p 273.00p 268.28p 272.00p 1080140
22/03/2023 275.00p 275.50p 269.50p 270.00p 366346
21/03/2023 277.50p 285.50p 274.50p 275.00p 935506
20/03/2023 268.00p 274.00p 259.50p 273.00p 1246348
17/03/2023 270.00p 286.18p 269.50p 271.00p 1295327
16/03/2023 258.00p 266.00p 253.00p 266.00p 5636970
15/03/2023 255.00p 264.00p 244.00p 256.00p 1256166
14/03/2023 284.50p 284.50p 260.78p 262.00p 776571
13/03/2023 283.50p 291.50p 272.50p 279.50p 1717923
10/03/2023 286.00p 290.50p 282.00p 290.50p 261985
09/03/2023 297.50p 297.50p 289.00p 292.50p 1439493
08/03/2023 290.50p 295.00p 287.50p 292.50p 252249
07/03/2023 290.00p 298.00p 289.50p 291.50p 900385
06/03/2023 313.50p 313.50p 294.91p 295.00p 693596
03/03/2023 305.00p 312.00p 304.00p 309.00p 729773
02/03/2023 301.00p 306.00p 298.27p 302.50p 1184479
01/03/2023 310.50p 314.00p 303.00p 303.50p 335855
28/02/2023 324.50p 328.00p 311.00p 313.50p 1069347
27/02/2023 322.50p 326.00p 311.50p 325.50p 1517190
24/02/2023 320.00p 321.00p 313.00p 320.50p 211279
23/02/2023 312.50p 317.00p 312.00p 316.50p 1019282
22/02/2023 311.00p 313.97p 304.50p 309.00p 225881
21/02/2023 323.00p 323.00p 310.00p 310.50p 903166
20/02/2023 313.00p 317.50p 310.50p 315.00p 373476
17/02/2023 325.50p 325.50p 311.00p 315.00p 187268
16/02/2023 329.00p 329.00p 313.50p 318.00p 339682
15/02/2023 316.50p 322.50p 314.00p 322.50p 130170
14/02/2023 327.50p 330.50p 316.00p 316.00p 356006
13/02/2023 328.50p 329.00p 319.00p 328.50p 183808
10/02/2023 321.00p 329.00p 318.73p 321.50p 648717
09/02/2023 338.50p 338.50p 325.00p 327.50p 1086787
08/02/2023 331.00p 338.50p 327.50p 331.50p 210950
07/02/2023 338.00p 338.50p 328.00p 332.00p 170831
06/02/2023 339.00p 345.50p 335.27p 338.00p 140767
03/02/2023 350.00p 350.00p 341.00p 349.00p 171328
02/02/2023 338.00p 347.00p 331.50p 347.00p 1632928
01/02/2023 328.00p 335.00p 325.50p 328.00p 393150
31/01/2023 327.00p 328.50p 322.00p 327.00p 255034
30/01/2023 328.00p 330.00p 322.97p 327.50p 178225
27/01/2023 329.50p 332.00p 326.54p 332.00p 315219
26/01/2023 318.50p 332.00p 313.00p 328.50p 272716
25/01/2023 323.50p 325.00p 316.50p 323.00p 515385
24/01/2023 327.00p 327.00p 318.50p 319.00p 192082
23/01/2023 323.00p 328.00p 316.00p 320.50p 583369
20/01/2023 324.00p 328.00p 321.00p 324.00p 309556
19/01/2023 333.50p 333.50p 320.00p 323.50p 204155
18/01/2023 331.50p 334.13p 314.00p 325.50p 213875
17/01/2023 336.00p 342.50p 328.50p 332.50p 1126149
16/01/2023 338.00p 338.00p 329.00p 336.50p 341852
13/01/2023 330.00p 334.00p 300.00p 332.00p 252754
12/01/2023 315.00p 335.00p 314.50p 333.00p 1088461
11/01/2023 310.50p 316.00p 308.50p 313.50p 1535997
10/01/2023 308.00p 315.50p 306.40p 308.00p 276263
09/01/2023 315.00p 318.50p 307.00p 308.00p 957747
06/01/2023 304.00p 314.00p 300.24p 314.00p 298596
05/01/2023 293.50p 306.50p 293.50p 306.50p 890008
04/01/2023 296.00p 307.00p 295.00p 303.00p 161423
03/01/2023 288.00p 295.00p 284.00p 294.00p 252582
30/12/2022 284.50p 286.00p 281.00p 281.00p 108504
29/12/2022 281.50p 287.50p 277.50p 287.50p 123732
28/12/2022 280.00p 283.50p 277.50p 282.50p 162197
23/12/2022 278.00p 281.50p 274.50p 280.50p 134056
22/12/2022 281.00p 282.50p 276.52p 277.00p 125296
21/12/2022 280.00p 282.00p 277.24p 280.00p 222776
20/12/2022 282.00p 282.00p 272.50p 277.50p 577302
19/12/2022 281.00p 281.05p 273.00p 279.00p 213440
16/12/2022 281.00p 281.05p 271.50p 276.50p 760903
15/12/2022 282.00p 286.00p 279.00p 282.50p 174085
14/12/2022 290.50p 294.00p 283.71p 285.00p 345120
13/12/2022 297.50p 302.50p 287.50p 294.00p 1195732
12/12/2022 293.00p 297.01p 286.00p 290.00p 822268
09/12/2022 290.00p 299.00p 289.50p 295.50p 232598
08/12/2022 304.50p 304.50p 291.00p 292.50p 213724
07/12/2022 311.50p 319.00p 301.00p 304.00p 449883
06/12/2022 328.00p 328.00p 314.50p 316.00p 381739
05/12/2022 321.00p 326.00p 320.50p 324.00p 177237
02/12/2022 326.00p 331.50p 318.50p 322.00p 361084
01/12/2022 318.00p 325.00p 314.50p 325.00p 230081
30/11/2022 320.00p 320.50p 310.00p 313.00p 883119
29/11/2022 320.00p 320.00p 311.00p 312.50p 274397
28/11/2022 317.00p 323.00p 311.50p 313.50p 499552
25/11/2022 317.00p 323.50p 310.00p 323.50p 376107
24/11/2022 324.50p 325.00p 314.50p 316.50p 3736572
23/11/2022 303.50p 320.00p 303.50p 320.00p 280599
22/11/2022 303.00p 315.50p 303.00p 309.50p 310442
21/11/2022 314.00p 317.50p 309.00p 312.00p 186878
18/11/2022 311.50p 323.50p 308.00p 317.50p 361920
17/11/2022 307.00p 314.50p 307.00p 313.50p 305426
16/11/2022 314.00p 319.50p 306.00p 313.50p 604763
15/11/2022 322.00p 331.00p 314.00p 314.00p 671763
14/11/2022 316.00p 324.00p 312.00p 320.50p 826359
11/11/2022 295.50p 326.00p 295.50p 325.00p 559847
10/11/2022 293.00p 308.50p 285.00p 305.00p 613869
09/11/2022 295.00p 295.00p 285.50p 288.50p 484303
08/11/2022 276.50p 292.00p 275.00p 292.00p 1620422
07/11/2022 257.00p 280.00p 257.00p 280.00p 1611241
04/11/2022 258.50p 267.00p 255.00p 262.00p 1201989
03/11/2022 262.00p 262.00p 248.89p 252.50p 828324
02/11/2022 260.00p 260.00p 250.50p 256.50p 1142043
01/11/2022 263.50p 265.00p 253.50p 258.00p 1829810
31/10/2022 268.00p 268.50p 255.50p 255.50p 331901
28/10/2022 268.50p 269.00p 260.50p 263.00p 676437
27/10/2022 273.50p 279.00p 270.50p 276.00p 391161
26/10/2022 272.00p 278.50p 268.06p 270.00p 804532
25/10/2022 247.50p 274.00p 247.00p 274.00p 411119
24/10/2022 266.50p 272.35p 265.00p 267.50p 499590
21/10/2022 276.50p 281.00p 263.50p 265.00p 308081
20/10/2022 274.00p 281.00p 271.50p 280.00p 327305
19/10/2022 288.50p 288.50p 272.00p 276.00p 487992
18/10/2022 283.00p 284.50p 280.00p 284.00p 451470
17/10/2022 262.50p 282.50p 262.50p 280.50p 406994
14/10/2022 281.00p 283.00p 268.50p 270.00p 461040
13/10/2022 265.00p 281.00p 265.00p 277.50p 453564
12/10/2022 275.00p 278.50p 266.00p 271.50p 360821
11/10/2022 281.00p 284.00p 277.50p 278.50p 384048
10/10/2022 284.00p 292.50p 280.00p 283.50p 497117
07/10/2022 302.00p 302.00p 278.00p 280.50p 1521071
06/10/2022 302.00p 304.50p 294.00p 298.00p 477908
05/10/2022 312.50p 312.50p 297.50p 299.00p 2032479
04/10/2022 305.50p 316.00p 302.00p 307.00p 878009
03/10/2022 289.00p 302.50p 286.04p 302.50p 510452
30/09/2022 270.50p 291.50p 270.50p 291.50p 844895
29/09/2022 292.00p 292.00p 263.50p 271.00p 789370
28/09/2022 301.00p 301.00p 277.50p 285.00p 853566
27/09/2022 311.50p 319.00p 292.00p 292.00p 335123
26/09/2022 314.00p 319.50p 306.50p 314.50p 701619
23/09/2022 331.50p 334.00p 322.00p 322.00p 617532
22/09/2022 338.00p 338.00p 327.00p 332.00p 381951
21/09/2022 320.50p 339.00p 320.50p 337.00p 186226
20/09/2022 340.50p 348.50p 327.85p 329.00p 845224
16/09/2022 326.50p 343.00p 326.50p 341.50p 949670
15/09/2022 335.00p 338.00p 332.00p 333.50p 358866
14/09/2022 359.00p 359.00p 330.50p 330.50p 479722
13/09/2022 361.00p 362.00p 348.00p 349.50p 363752
12/09/2022 348.00p 359.00p 342.00p 357.50p 690716
09/09/2022 343.00p 344.00p 337.50p 342.00p 243456
08/09/2022 344.50p 344.75p 331.50p 337.50p 393891
07/09/2022 331.50p 342.50p 330.00p 341.50p 182905
06/09/2022 343.00p 353.00p 335.00p 337.50p 381027
05/09/2022 337.00p 344.00p 331.50p 342.00p 591429
02/09/2022 334.00p 347.50p 331.50p 344.00p 263079
01/09/2022 371.00p 371.00p 333.00p 333.00p 318088
31/08/2022 357.00p 361.50p 353.50p 360.00p 419054
30/08/2022 350.50p 366.50p 349.00p 357.00p 191953
26/08/2022 370.00p 372.00p 354.00p 354.00p 284142
25/08/2022 381.50p 381.50p 367.00p 367.00p 337158
24/08/2022 380.00p 385.50p 373.50p 379.00p 269413
23/08/2022 380.00p 386.00p 380.00p 381.50p 426756
22/08/2022 390.00p 391.50p 382.00p 383.00p 360328
19/08/2022 417.00p 417.00p 387.50p 390.00p 1184979
18/08/2022 416.50p 424.50p 414.00p 417.00p 750570
17/08/2022 417.50p 423.00p 416.50p 419.50p 1118211
16/08/2022 413.00p 420.50p 402.00p 420.00p 693822
15/08/2022 411.00p 425.50p 409.00p 420.50p 145323
12/08/2022 419.00p 424.50p 415.00p 421.50p 174174
11/08/2022 428.50p 428.50p 413.00p 419.50p 137119
10/08/2022 411.00p 421.50p 394.50p 421.50p 147764
09/08/2022 408.50p 408.50p 397.90p 401.00p 218480
08/08/2022 404.50p 413.00p 401.00p 409.00p 128402
05/08/2022 409.00p 427.00p 404.50p 407.50p 86076
04/08/2022 417.00p 421.50p 410.00p 420.00p 89248
03/08/2022 403.00p 412.00p 403.00p 409.00p 210561
02/08/2022 427.50p 427.50p 400.00p 404.00p 148058
01/08/2022 432.50p 432.50p 411.00p 418.50p 175152
29/07/2022 393.50p 425.00p 393.50p 424.00p 174594
28/07/2022 405.00p 405.00p 397.50p 404.00p 198398
27/07/2022 397.50p 400.00p 394.95p 396.50p 168890
26/07/2022 396.00p 405.50p 392.50p 394.50p 115491
25/07/2022 410.50p 412.00p 404.50p 408.00p 327612
22/07/2022 422.00p 422.00p 409.50p 415.00p 321936
21/07/2022 404.00p 413.50p 400.00p 413.00p 171471
20/07/2022 401.00p 401.00p 395.00p 400.00p 229177
19/07/2022 377.00p 397.00p 377.00p 394.50p 141600
18/07/2022 385.00p 394.00p 383.00p 385.00p 176001
15/07/2022 364.00p 385.50p 364.00p 385.00p 139457
14/07/2022 382.50p 383.00p 370.00p 373.00p 437087
13/07/2022 379.00p 387.00p 373.00p 381.50p 438987
12/07/2022 378.50p 385.00p 369.50p 384.50p 359834
11/07/2022 389.00p 389.50p 374.50p 378.00p 205037
08/07/2022 382.00p 390.00p 380.50p 390.00p 318727
07/07/2022 386.50p 387.00p 378.50p 383.50p 351128
06/07/2022 380.50p 384.50p 378.00p 384.50p 802682
05/07/2022 386.00p 386.00p 369.23p 375.00p 454666
04/07/2022 381.50p 384.72p 373.00p 375.50p 156179

*Close Price adjusted for both dividends and splits