1. Share Prices

  2. Genuit Group PLC (GEN)

388.50p+6.00 (+1.57%)07 Aug 2025, 18:32
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
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
Jun 30, 2025400.00p405.50p391.00p393.50p224,884
Jun 27, 2025384.00p401.50p384.00p399.50p150,421
Jun 26, 2025378.50p395.50p378.50p392.50p561,427
Jun 25, 2025391.50p392.00p385.00p386.00p286,681
Jun 24, 2025382.50p390.50p380.00p388.50p419,012
Jun 23, 2025380.50p386.50p374.00p378.00p517,790
Jun 20, 2025380.00p384.50p378.00p380.00p865,358
Jun 19, 2025372.00p387.00p372.00p380.00p437,630
Jun 18, 2025380.00p382.50p374.00p382.50p720,398
Jun 17, 2025390.50p390.50p375.50p376.50p1,910,263
Jun 16, 2025377.00p392.50p377.00p385.00p554,629
Jun 13, 2025386.50p404.00p381.50p381.50p195,043
Jun 12, 2025390.50p403.00p390.50p394.50p276,972
Jun 11, 2025398.50p402.00p396.00p398.00p154,314
Jun 10, 2025392.50p401.50p392.50p398.50p577,064
Jun 9, 2025396.50p397.50p389.50p395.50p208,226
Jun 6, 2025381.00p394.00p381.00p392.00p148,515
Jun 5, 2025387.50p400.00p387.50p390.00p245,217
Jun 4, 2025383.50p399.00p383.50p395.00p560,177
Jun 3, 2025397.00p404.00p389.00p389.50p1,415,770
Jun 2, 2025392.50p407.00p392.50p400.50p255,447
May 30, 2025404.00p411.50p400.00p403.00p1,325,066
May 29, 2025403.00p407.00p392.50p402.00p125,238
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC376.907.56
Harbour Energy PLC218.607.05
Intercontinental Hotels Group PLC9,246.006.52
Raspberry Pi Holdings PLC422.004.71
Serco Group PLC219.004.58
Future PLC738.003.80

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.20-12.99
Hikma Pharmaceuticals PLC1,760.00-6.58
Babcock International Group PLC953.50-5.22
Bae Systems PLC1,764.50-5.03
Metro Bank Holdings PLC107.00-4.80
Man Group PLC159.60-3.80