1. Share Prices

  2. Genuit Group PLC (GEN)

340.00p+0.50 (+0.15%)10 Sep 2025, 11:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Genuit Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 2025346.50p347.50p334.50p339.50p685,192
Sep 8, 2025345.50p350.00p341.50p346.50p240,099
Sep 5, 2025350.50p350.50p336.50p344.00p210,298
Sep 4, 2025343.50p345.50p340.50p344.00p441,214
Sep 3, 2025344.50p346.50p338.00p343.00p410,616
Sep 2, 2025348.50p350.50p341.50p343.00p395,621
Sep 1, 2025338.00p353.50p331.50p348.50p479,632
Aug 29, 2025345.00p347.50p337.00p337.00p387,245
Aug 28, 2025342.50p348.50p342.00p345.50p454,055
Aug 27, 2025356.00p357.00p348.50p350.00p581,074
Aug 26, 2025363.00p365.50p354.50p354.50p635,964
Aug 22, 2025367.00p369.50p358.00p367.00p256,603
Aug 21, 2025360.00p367.00p356.50p359.00p256,460
Aug 20, 2025375.00p375.00p359.85p364.50p422,044
Aug 19, 2025362.00p369.00p362.00p367.50p818,727
Aug 18, 2025365.50p365.50p357.50p362.00p993,942
Aug 15, 2025359.50p362.50p357.00p360.00p807,506
Aug 14, 2025362.00p370.50p356.50p357.00p1,115,628
Aug 13, 2025377.50p388.00p368.00p369.00p1,242,036
Aug 12, 2025377.50p388.00p351.50p369.50p3,871,925
Aug 11, 2025394.50p394.50p384.00p386.00p432,552
Aug 8, 2025387.50p391.50p378.68p388.50p682,240
Aug 7, 2025386.00p390.00p381.00p388.50p945,678
Aug 6, 2025396.00p401.61p380.00p383.00p698,537
Aug 5, 2025391.00p393.50p386.50p391.00p336,320
Aug 4, 2025383.50p386.50p382.00p386.00p1,000,335
Aug 1, 2025388.50p396.50p379.58p384.00p238,333
Jul 31, 2025388.50p397.00p388.00p390.00p630,795
Jul 30, 2025391.00p395.50p386.00p394.00p1,696,556
Jul 29, 2025382.50p392.00p382.50p388.50p1,942,833
Jul 28, 2025398.00p402.70p390.00p390.00p444,270
Jul 25, 2025400.00p406.00p387.00p395.50p1,179,505
Jul 24, 2025393.50p408.75p392.00p405.50p1,079,032
Jul 23, 2025398.50p404.50p390.50p392.00p1,254,051
Jul 22, 2025405.00p405.00p391.50p396.50p286,767
Jul 21, 2025399.00p409.00p390.50p402.50p110,457
Jul 18, 2025400.50p402.50p397.50p400.00p257,831
Jul 17, 2025389.50p398.50p387.00p397.00p499,568
Jul 16, 2025386.00p391.00p386.00p387.50p228,947
Jul 15, 2025389.00p398.00p387.00p390.00p997,732
Jul 14, 2025387.00p390.00p384.05p389.00p309,886
Jul 11, 2025397.50p397.50p384.00p387.00p331,147
Jul 10, 2025389.00p397.06p387.50p391.00p667,105
Jul 9, 2025393.50p406.50p393.50p395.00p812,584
Jul 8, 2025372.50p380.50p371.00p378.50p609,158
Jul 7, 2025394.00p394.00p369.50p372.50p600,741
Jul 4, 2025380.00p387.50p380.00p384.00p320,242
Jul 3, 2025388.00p396.50p385.00p387.50p415,387
Jul 2, 2025400.00p400.00p384.50p386.00p625,627
Jul 1, 2025392.00p395.00p386.00p394.00p818,008
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dcc PLC4,856.003.98
Haleon PLC370.842.98
Anglo American PLC2,559.002.77
Chrysalis Investments Limited123.602.66
Bakkavor Group PLC222.502.53
Xps Pensions Group PLC358.252.21