Genuit Group (GEN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits