Genuit Group (GEN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
01/07/2022 375.50p 383.50p 370.00p 379.50p 482434
30/06/2022 384.50p 386.50p 372.50p 382.50p 298785
29/06/2022 400.00p 400.00p 390.00p 394.00p 148912
28/06/2022 414.50p 414.50p 400.00p 403.50p 186726
27/06/2022 399.50p 407.50p 398.50p 405.50p 274185
24/06/2022 382.50p 398.50p 380.50p 397.50p 671609
23/06/2022 388.50p 389.97p 377.50p 380.00p 345863
22/06/2022 387.00p 392.50p 381.50p 389.50p 294264
21/06/2022 386.00p 404.50p 385.50p 393.50p 625796
20/06/2022 409.00p 409.50p 384.00p 388.50p 623258
17/06/2022 429.00p 429.00p 410.00p 410.00p 1397038
16/06/2022 451.50p 451.50p 415.00p 417.00p 1059472
15/06/2022 431.00p 444.00p 431.00p 438.00p 1261918
14/06/2022 435.00p 439.50p 433.50p 434.00p 595641
13/06/2022 452.50p 452.50p 431.50p 431.50p 845888
10/06/2022 460.00p 460.50p 442.50p 442.50p 539306
09/06/2022 466.00p 472.00p 463.00p 463.00p 396486
08/06/2022 467.00p 470.00p 462.00p 470.00p 1200829
07/06/2022 465.00p 467.50p 458.00p 464.50p 674847
06/06/2022 467.00p 468.50p 459.50p 467.50p 416127
01/06/2022 464.50p 465.50p 456.00p 460.00p 1347408
31/05/2022 449.50p 465.00p 449.50p 460.50p 966021
30/05/2022 452.00p 462.50p 447.00p 460.00p 521344
27/05/2022 444.00p 452.50p 444.00p 447.50p 161049
26/05/2022 436.50p 446.50p 435.00p 446.00p 291681
25/05/2022 430.50p 439.00p 424.50p 435.50p 736571
24/05/2022 436.00p 436.00p 428.50p 431.00p 968697
23/05/2022 422.50p 435.24p 421.25p 432.50p 165377
20/05/2022 423.00p 429.50p 420.00p 424.00p 389979
19/05/2022 415.00p 421.00p 407.00p 419.00p 202478
18/05/2022 439.50p 439.50p 421.50p 422.50p 255045
17/05/2022 419.00p 432.00p 419.00p 429.50p 473531
16/05/2022 436.50p 436.50p 412.50p 418.00p 701062
13/05/2022 420.00p 430.00p 419.04p 426.50p 578465
12/05/2022 399.50p 420.00p 397.50p 419.00p 620951
11/05/2022 402.00p 411.00p 398.87p 410.00p 362470
10/05/2022 404.00p 411.50p 401.00p 401.00p 228700
09/05/2022 411.00p 412.50p 399.50p 405.50p 229836
06/05/2022 417.00p 421.00p 407.50p 410.50p 615450
05/05/2022 428.50p 438.50p 419.50p 420.00p 304693
04/05/2022 444.00p 444.00p 421.00p 428.00p 398535
03/05/2022 452.00p 452.00p 433.00p 433.00p 1171725
29/04/2022 447.50p 457.00p 447.50p 452.00p 356771
28/04/2022 439.50p 449.00p 434.50p 445.00p 289443
27/04/2022 436.00p 447.50p 432.00p 434.00p 452822
26/04/2022 425.00p 445.00p 425.00p 439.00p 50884
25/04/2022 449.50p 449.50p 432.00p 439.00p 1890248
22/04/2022 447.00p 463.00p 447.00p 453.50p 368573
21/04/2022 454.00p 464.00p 453.50p 458.00p 341744
20/04/2022 444.50p 462.00p 444.50p 462.00p 465777
19/04/2022 465.50p 465.50p 451.00p 456.00p 236745
14/04/2022 475.00p 475.00p 462.50p 463.00p 349189
13/04/2022 454.00p 467.00p 454.00p 466.50p 1760155
12/04/2022 472.50p 475.00p 463.50p 467.50p 135437
11/04/2022 471.00p 480.63p 471.00p 474.00p 781880
08/04/2022 464.00p 481.50p 464.00p 480.00p 215699
07/04/2022 481.00p 481.00p 470.50p 476.00p 160963
06/04/2022 491.00p 495.50p 472.00p 473.50p 1205938
05/04/2022 504.00p 505.00p 484.50p 488.50p 399320
04/04/2022 495.00p 502.00p 489.00p 502.00p 457930
01/04/2022 493.00p 501.00p 488.00p 492.00p 249860
31/03/2022 502.00p 506.25p 489.00p 491.50p 306421
30/03/2022 530.00p 530.00p 497.50p 499.50p 306626
29/03/2022 504.00p 521.00p 500.00p 521.00p 805502
28/03/2022 501.00p 509.00p 497.50p 502.00p 1166984
25/03/2022 512.00p 513.00p 498.50p 500.00p 264991
24/03/2022 527.00p 529.00p 511.00p 511.00p 298030
23/03/2022 538.00p 540.00p 523.00p 525.00p 1079571
22/03/2022 542.00p 542.00p 523.77p 538.00p 584046
21/03/2022 531.00p 536.22p 527.00p 532.00p 1063888
18/03/2022 530.00p 533.00p 512.00p 528.00p 709973
17/03/2022 523.00p 541.00p 514.00p 527.00p 734577
16/03/2022 507.00p 514.00p 492.50p 510.00p 614277
15/03/2022 520.00p 536.00p 490.50p 493.00p 260554
14/03/2022 507.00p 513.00p 498.98p 508.00p 131736
11/03/2022 482.50p 498.50p 481.50p 496.00p 409652
10/03/2022 496.00p 500.00p 479.50p 480.00p 255793
09/03/2022 486.50p 490.00p 472.00p 490.00p 1410878
08/03/2022 463.00p 480.00p 451.00p 473.50p 724727
07/03/2022 466.50p 466.50p 440.00p 452.00p 1025324
04/03/2022 475.00p 481.50p 461.50p 473.50p 505441
03/03/2022 493.00p 503.00p 478.00p 478.50p 250902
02/03/2022 492.00p 498.50p 487.50p 494.50p 322436
01/03/2022 505.00p 512.00p 493.50p 493.50p 415346
28/02/2022 506.00p 513.00p 502.00p 511.00p 616869
25/02/2022 511.00p 516.00p 504.00p 506.00p 467077
24/02/2022 500.00p 515.00p 491.70p 506.00p 2433571
23/02/2022 528.00p 533.00p 509.00p 509.00p 656936
22/02/2022 527.00p 535.00p 520.00p 527.00p 472841
21/02/2022 529.00p 531.00p 517.00p 529.00p 430457
18/02/2022 528.00p 531.00p 521.61p 525.00p 204201
17/02/2022 535.00p 537.00p 521.00p 522.00p 556690
16/02/2022 536.00p 539.00p 525.00p 527.00p 1553027
15/02/2022 515.00p 533.00p 515.00p 533.00p 626448
14/02/2022 525.00p 526.00p 509.00p 518.00p 388521
11/02/2022 532.00p 542.00p 527.00p 530.00p 261599
10/02/2022 546.00p 549.16p 537.00p 546.00p 214674
09/02/2022 528.00p 555.92p 528.00p 547.00p 275073
08/02/2022 545.00p 547.00p 533.00p 541.00p 344008
07/02/2022 537.00p 550.00p 537.00p 545.00p 273763
04/02/2022 562.00p 564.00p 548.00p 548.00p 268566
03/02/2022 570.00p 585.00p 559.00p 559.00p 292516
02/02/2022 553.00p 585.00p 553.00p 579.00p 419200
01/02/2022 586.00p 586.00p 562.00p 569.00p 154511
31/01/2022 573.00p 574.00p 556.00p 572.00p 246848
28/01/2022 552.00p 571.00p 552.00p 560.00p 552915
27/01/2022 551.00p 568.00p 546.00p 564.00p 201710
26/01/2022 560.00p 567.00p 554.00p 554.00p 283295
25/01/2022 567.00p 571.00p 552.00p 557.00p 430813
24/01/2022 575.00p 580.00p 556.00p 560.00p 250354
21/01/2022 582.00p 594.00p 579.00p 585.00p 204017
20/01/2022 581.00p 598.18p 581.00p 598.00p 156063
19/01/2022 615.00p 615.00p 591.00p 595.00p 160990
18/01/2022 618.00p 627.00p 600.00p 607.00p 335984
17/01/2022 595.00p 617.00p 595.00p 602.00p 337282
14/01/2022 613.00p 620.50p 608.00p 608.00p 306526
13/01/2022 621.00p 621.00p 609.00p 617.00p 272498
12/01/2022 612.00p 615.00p 605.00p 614.00p 264490
10/01/2022 615.00p 623.00p 615.00p 618.00p 528275
07/01/2022 618.00p 620.00p 614.00p 620.00p 339247
06/01/2022 606.00p 619.00p 604.00p 619.00p 312051
05/01/2022 602.00p 612.00p 598.00p 611.00p 331214
04/01/2022 600.00p 607.25p 591.00p 603.00p 290684
31/12/2021 585.00p 597.00p 585.00p 586.00p 66428
30/12/2021 585.00p 602.00p 585.00p 598.00p 155468
29/12/2021 602.00p 602.00p 593.00p 601.00p 176876
24/12/2021 582.00p 594.60p 582.00p 590.00p 18557
23/12/2021 598.00p 598.00p 587.00p 594.00p 92394
22/12/2021 570.00p 587.00p 570.00p 587.00p 116763
21/12/2021 585.00p 585.00p 576.00p 578.00p 91106
20/12/2021 573.00p 582.00p 571.00p 578.00p 123912
17/12/2021 575.00p 591.00p 575.00p 585.00p 1060545
16/12/2021 575.00p 582.60p 574.00p 574.00p 242386
15/12/2021 575.00p 576.00p 562.00p 570.00p 1027198
14/12/2021 558.00p 575.00p 558.00p 567.00p 608999
13/12/2021 585.00p 595.00p 566.00p 571.00p 207807
10/12/2021 592.00p 605.00p 592.00p 597.00p 648689
09/12/2021 608.00p 612.00p 601.00p 602.00p 198216
08/12/2021 588.00p 611.00p 588.00p 606.00p 192489
07/12/2021 591.00p 607.00p 585.00p 603.00p 95992
06/12/2021 584.00p 594.00p 584.00p 592.00p 253472
03/12/2021 587.00p 589.00p 575.00p 586.00p 245379
02/12/2021 577.00p 580.90p 573.00p 577.00p 128576
01/12/2021 591.00p 591.00p 577.00p 582.00p 451813
30/11/2021 567.00p 580.00p 566.00p 576.00p 560973
29/11/2021 577.00p 588.00p 573.00p 576.00p 349671
26/11/2021 572.00p 581.00p 567.00p 570.00p 384287
25/11/2021 589.00p 597.00p 582.00p 582.00p 205660
24/11/2021 600.00p 600.00p 583.00p 587.00p 168895
23/11/2021 594.00p 599.00p 587.00p 592.00p 152612
22/11/2021 618.00p 618.00p 595.00p 598.00p 297871
19/11/2021 626.00p 626.00p 605.00p 607.00p 246775
18/11/2021 606.00p 616.00p 600.00p 613.00p 350306
17/11/2021 600.00p 608.00p 595.00p 604.00p 1479742
16/11/2021 630.00p 635.00p 592.00p 600.00p 1092008
15/11/2021 636.00p 643.00p 635.00p 637.00p 208099
12/11/2021 629.00p 642.00p 629.00p 639.00p 168785
11/11/2021 628.00p 650.00p 628.00p 646.00p 147021
10/11/2021 638.00p 649.00p 638.00p 639.00p 295389
09/11/2021 647.00p 652.00p 632.00p 639.00p 840122
08/11/2021 653.00p 655.00p 646.00p 649.00p 222158
05/11/2021 667.00p 675.00p 654.00p 654.00p 278742
04/11/2021 670.00p 676.00p 661.20p 671.00p 887874
03/11/2021 669.00p 674.00p 661.00p 668.00p 797375
02/11/2021 650.00p 671.00p 650.00p 663.00p 559583
01/11/2021 666.00p 669.00p 662.00p 666.00p 678760
29/10/2021 661.00p 681.00p 660.00p 664.00p 529750
28/10/2021 670.00p 680.00p 665.00p 675.00p 122545
27/10/2021 659.00p 680.15p 659.00p 673.00p 183113
26/10/2021 689.00p 689.00p 671.00p 673.00p 346447
25/10/2021 675.00p 685.00p 668.00p 671.00p 380979
22/10/2021 698.00p 698.00p 671.00p 671.00p 408634
21/10/2021 684.00p 696.00p 676.00p 677.00p 285042
20/10/2021 689.00p 698.89p 688.00p 691.00p 408123
19/10/2021 719.00p 719.00p 688.00p 688.00p 350265
18/10/2021 716.00p 717.00p 687.00p 698.00p 446111
15/10/2021 699.00p 702.00p 690.14p 700.00p 211009
14/10/2021 697.00p 715.00p 693.00p 697.00p 225447
13/10/2021 679.00p 695.00p 677.16p 692.00p 207897
12/10/2021 670.00p 683.20p 670.00p 679.00p 570163
11/10/2021 666.00p 679.00p 657.00p 679.00p 417237
08/10/2021 665.00p 670.00p 663.00p 663.00p 236235
07/10/2021 680.00p 693.00p 666.00p 672.00p 346701
06/10/2021 696.00p 705.00p 663.63p 679.00p 259097
05/10/2021 675.00p 688.00p 668.00p 682.00p 245476
04/10/2021 665.00p 691.56p 665.00p 674.00p 209668
01/10/2021 688.00p 692.00p 674.00p 685.00p 383363
30/09/2021 701.00p 721.00p 693.00p 696.00p 336778
29/09/2021 690.00p 708.00p 690.00p 700.00p 204223
28/09/2021 701.00p 718.00p 680.00p 696.00p 345404
27/09/2021 733.00p 734.00p 705.00p 711.00p 701506
24/09/2021 728.00p 735.00p 716.30p 726.00p 455993
23/09/2021 728.00p 741.00p 726.00p 730.00p 481399
22/09/2021 729.00p 736.00p 721.00p 733.00p 552897
21/09/2021 740.00p 740.00p 724.00p 729.00p 170423
20/09/2021 743.00p 743.00p 719.38p 734.00p 380846
17/09/2021 733.00p 747.00p 723.00p 739.00p 705287
16/09/2021 720.00p 738.00p 720.00p 728.00p 230040
15/09/2021 720.00p 734.00p 705.00p 729.00p 1065995
14/09/2021 741.00p 741.00p 724.00p 728.00p 330856

*Close Price adjusted for both dividends and splits