Genuit Group (GEN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
22/12/2025 324.00p 326.50p 319.50p 324.00p 248744
19/12/2025 336.00p 336.00p 320.00p 324.00p 534173
18/12/2025 328.50p 329.00p 325.50p 328.50p 296538
17/12/2025 330.50p 332.00p 327.50p 328.00p 1262787
16/12/2025 329.00p 329.00p 324.50p 327.00p 1925376
15/12/2025 327.00p 329.50p 321.50p 326.50p 389675
12/12/2025 328.00p 328.00p 322.50p 326.00p 601752
11/12/2025 320.50p 324.50p 320.50p 324.50p 399233
10/12/2025 320.50p 325.00p 320.00p 321.50p 1041536
09/12/2025 323.00p 325.50p 321.00p 321.50p 416676
08/12/2025 324.50p 329.00p 322.50p 323.00p 933333
05/12/2025 324.50p 332.00p 324.50p 327.50p 2620747
04/12/2025 327.00p 334.50p 325.00p 328.00p 14175376
03/12/2025 333.00p 333.00p 324.47p 324.50p 7184233
02/12/2025 329.50p 333.00p 326.50p 331.00p 1245956
01/12/2025 333.50p 333.50p 323.00p 330.00p 3792120
28/11/2025 335.00p 335.00p 328.00p 330.00p 9947194
27/11/2025 324.00p 333.50p 321.50p 330.50p 3918120
26/11/2025 326.00p 328.50p 315.00p 321.00p 3412693
25/11/2025 314.50p 329.50p 311.50p 327.00p 1433736
24/11/2025 301.50p 312.50p 301.50p 312.50p 998887
21/11/2025 295.00p 309.00p 295.00p 307.50p 2452201
20/11/2025 309.50p 309.50p 301.00p 301.00p 803756
19/11/2025 293.00p 303.00p 293.00p 302.50p 2132302
18/11/2025 302.50p 304.00p 295.00p 298.50p 1208749
17/11/2025 340.50p 351.38p 298.50p 306.00p 3680888
14/11/2025 369.50p 369.50p 351.50p 355.00p 353792
13/11/2025 356.50p 364.50p 356.50p 363.50p 419340
12/11/2025 366.00p 373.50p 361.00p 362.50p 222906
11/11/2025 359.00p 366.50p 359.00p 366.00p 300183
10/11/2025 359.50p 362.00p 357.00p 357.50p 301130
07/11/2025 357.00p 360.50p 348.00p 355.50p 1821302
06/11/2025 355.50p 366.00p 355.50p 356.50p 1104191
05/11/2025 365.00p 365.00p 357.00p 360.00p 283889
04/11/2025 367.50p 368.75p 358.50p 360.00p 690614
03/11/2025 366.00p 373.00p 364.50p 367.00p 908488
31/10/2025 368.50p 382.00p 367.00p 370.00p 2357474
30/10/2025 371.50p 375.50p 370.00p 372.50p 1938305
29/10/2025 375.00p 376.00p 371.00p 373.00p 535334
28/10/2025 382.00p 386.00p 369.50p 374.00p 688069
27/10/2025 381.00p 391.50p 381.00p 385.00p 395758
24/10/2025 386.00p 389.50p 381.50p 389.50p 240047
23/10/2025 377.00p 386.50p 377.00p 385.00p 930680
22/10/2025 350.50p 379.00p 350.50p 379.00p 1613823
21/10/2025 360.00p 360.00p 353.50p 358.00p 194245
20/10/2025 357.00p 359.50p 353.50p 357.50p 173601
17/10/2025 357.00p 358.50p 349.97p 356.00p 303680
16/10/2025 366.50p 368.50p 359.50p 360.50p 288466
15/10/2025 375.50p 375.50p 366.00p 366.00p 254946
14/10/2025 369.50p 371.50p 366.00p 368.00p 449288
13/10/2025 358.00p 372.50p 358.00p 372.00p 499602
10/10/2025 369.00p 372.00p 358.50p 360.00p 280288
09/10/2025 361.00p 371.00p 361.00p 369.00p 407937
08/10/2025 363.50p 364.50p 357.50p 362.00p 641473
07/10/2025 372.50p 372.50p 358.75p 363.00p 727692
06/10/2025 371.00p 371.50p 361.50p 364.50p 233573
03/10/2025 365.00p 370.42p 363.50p 369.50p 494445
02/10/2025 369.50p 369.50p 359.50p 365.50p 2304570
01/10/2025 370.00p 370.00p 359.50p 363.50p 480582
30/09/2025 361.50p 371.00p 354.50p 367.50p 1512501
29/09/2025 351.00p 356.66p 342.00p 356.50p 576533
26/09/2025 345.00p 345.00p 333.00p 341.00p 286780
25/09/2025 331.50p 341.50p 331.50p 338.50p 1250357
24/09/2025 348.00p 348.00p 335.50p 338.00p 720117
23/09/2025 339.50p 346.00p 333.00p 340.00p 1083316
22/09/2025 334.50p 337.50p 330.50p 333.00p 583262
19/09/2025 341.00p 342.50p 331.35p 335.00p 1695957
18/09/2025 341.50p 346.50p 337.00p 342.00p 590212
17/09/2025 337.50p 342.50p 337.00p 339.50p 303065
16/09/2025 343.00p 343.00p 338.50p 337.50p 384540
15/09/2025 343.00p 351.50p 337.50p 338.50p 333743
12/09/2025 343.50p 346.00p 337.50p 342.50p 664215
11/09/2025 339.50p 339.50p 337.50p 342.50p 623597
10/09/2025 339.50p 350.50p 337.00p 337.50p 850061
09/09/2025 346.50p 347.50p 334.50p 339.50p 685171
08/09/2025 345.50p 350.00p 341.50p 346.50p 240103
05/09/2025 350.50p 350.50p 336.50p 344.00p 210299
04/09/2025 343.50p 345.50p 340.50p 344.00p 441215
03/09/2025 344.50p 346.50p 338.00p 343.00p 410610
02/09/2025 348.50p 350.50p 341.50p 343.00p 395616
01/09/2025 338.00p 353.50p 331.50p 348.50p 479629
29/08/2025 345.00p 347.50p 339.00p 337.00p 387244
28/08/2025 342.50p 348.50p 342.00p 345.50p 454057
27/08/2025 356.00p 357.00p 348.50p 350.00p 581073
26/08/2025 363.00p 365.50p 354.50p 354.50p 610555
22/08/2025 367.00p 369.50p 358.00p 367.00p 256605
21/08/2025 360.00p 367.00p 356.50p 359.00p 256462
20/08/2025 375.00p 375.00p 359.85p 364.50p 421838
19/08/2025 362.00p 369.00p 362.00p 367.50p 818726
18/08/2025 365.50p 365.50p 357.50p 362.00p 993935
15/08/2025 359.50p 362.50p 357.00p 360.00p 804259
14/08/2025 362.00p 370.50p 356.50p 357.00p 1115629
13/08/2025 377.50p 388.00p 368.00p 369.00p 1242037
12/08/2025 377.50p 388.00p 351.50p 369.50p 4176276
11/08/2025 394.50p 394.50p 384.00p 386.00p 432524
08/08/2025 387.50p 391.50p 378.68p 388.50p 579145
07/08/2025 386.00p 390.00p 381.00p 388.50p 945672
06/08/2025 396.00p 401.61p 380.00p 383.00p 698537
05/08/2025 391.00p 393.50p 386.50p 391.00p 336320
04/08/2025 383.50p 386.50p 382.00p 386.00p 834549
01/08/2025 388.50p 396.50p 379.58p 384.00p 238335
31/07/2025 388.50p 397.00p 388.00p 390.00p 626368
30/07/2025 391.00p 395.50p 386.00p 394.00p 1696556
29/07/2025 382.50p 392.00p 382.50p 388.50p 1770389
28/07/2025 398.00p 402.70p 390.00p 390.00p 444259
25/07/2025 400.00p 406.00p 387.00p 395.50p 1179499
24/07/2025 393.50p 408.75p 392.00p 405.50p 1079027
23/07/2025 398.50p 404.50p 390.50p 392.00p 1254049
22/07/2025 405.00p 405.00p 391.50p 396.50p 286761
21/07/2025 399.00p 409.00p 390.50p 402.50p 110324
18/07/2025 400.50p 402.50p 397.50p 400.00p 257832
17/07/2025 389.50p 398.50p 387.00p 397.00p 499557
16/07/2025 386.00p 391.00p 386.00p 387.50p 228946
15/07/2025 389.00p 398.00p 387.00p 390.00p 694178
14/07/2025 387.00p 390.00p 384.05p 389.00p 309884
11/07/2025 397.50p 397.50p 384.00p 387.00p 331144
10/07/2025 389.00p 397.06p 387.50p 391.00p 667105
09/07/2025 393.50p 406.50p 393.50p 395.00p 812585
08/07/2025 372.50p 380.50p 371.00p 378.50p 597601
07/07/2025 394.00p 394.00p 369.50p 372.50p 600740
04/07/2025 380.00p 387.50p 380.00p 384.00p 320243
03/07/2025 388.00p 396.50p 385.00p 387.50p 415384
02/07/2025 400.00p 400.00p 384.50p 386.00p 625608
01/07/2025 392.00p 395.00p 386.00p 394.00p 817996
30/06/2025 400.00p 405.50p 391.00p 393.50p 224883
27/06/2025 384.00p 401.50p 384.00p 399.50p 150424
26/06/2025 378.50p 395.50p 378.50p 392.50p 561426
25/06/2025 391.50p 392.00p 385.00p 386.00p 286680
24/06/2025 382.50p 390.50p 380.00p 388.50p 418992
23/06/2025 380.50p 386.50p 374.00p 378.00p 517792
20/06/2025 380.00p 384.50p 378.00p 380.00p 865362
19/06/2025 372.00p 387.00p 372.00p 380.00p 437628
18/06/2025 380.00p 382.50p 374.00p 382.50p 720399
17/06/2025 390.50p 390.50p 375.50p 376.50p 1910263
16/06/2025 377.00p 392.50p 377.00p 385.00p 554630
13/06/2025 386.50p 404.00p 381.50p 381.50p 195042
12/06/2025 390.50p 403.00p 390.50p 394.50p 276968
11/06/2025 398.50p 402.00p 396.00p 398.00p 154311
10/06/2025 392.50p 401.50p 392.50p 398.50p 577052
09/06/2025 396.50p 397.50p 389.50p 395.50p 208223
06/06/2025 381.00p 394.00p 381.00p 392.00p 148475
05/06/2025 387.50p 400.00p 387.50p 390.00p 245215
04/06/2025 383.50p 399.00p 383.50p 395.00p 560176
03/06/2025 397.00p 404.00p 389.00p 389.50p 1415768
02/06/2025 392.50p 407.00p 392.50p 400.50p 255432
30/05/2025 404.00p 411.50p 400.00p 403.00p 1325064
29/05/2025 403.00p 407.00p 392.50p 402.00p 125238
28/05/2025 397.00p 407.00p 385.50p 401.50p 407972
27/05/2025 395.50p 397.00p 388.50p 395.00p 1076852
23/05/2025 393.50p 393.50p 378.00p 387.00p 453124
22/05/2025 387.00p 396.50p 385.50p 390.00p 437151
21/05/2025 397.50p 406.50p 390.50p 392.50p 1342359
20/05/2025 415.00p 418.50p 404.50p 406.00p 540820
19/05/2025 398.00p 422.00p 395.75p 415.50p 544741
16/05/2025 398.00p 405.00p 397.00p 402.00p 295281
15/05/2025 406.50p 409.50p 399.50p 399.50p 477838
14/05/2025 396.50p 412.00p 396.00p 407.00p 749033
13/05/2025 411.50p 414.50p 397.50p 404.00p 1230266
12/05/2025 410.50p 423.39p 409.50p 411.50p 745147
09/05/2025 402.00p 416.00p 402.00p 415.00p 548233
08/05/2025 407.00p 412.50p 395.00p 411.00p 508564
07/05/2025 400.50p 400.50p 391.00p 397.00p 798832
06/05/2025 389.50p 395.25p 379.00p 395.00p 3170697
02/05/2025 374.50p 390.00p 374.50p 390.00p 286027
01/05/2025 380.50p 386.00p 372.00p 382.50p 463312
30/04/2025 373.50p 381.00p 371.50p 381.00p 709898
29/04/2025 369.00p 378.50p 369.00p 372.50p 221024
28/04/2025 365.50p 373.50p 361.00p 370.50p 376600
25/04/2025 363.00p 368.00p 358.50p 364.50p 202244
24/04/2025 348.00p 362.50p 345.50p 362.00p 344361
23/04/2025 350.00p 358.50p 345.00p 351.50p 1839834
22/04/2025 353.00p 355.00p 344.00p 345.00p 292184
17/04/2025 349.50p 355.50p 348.49p 354.50p 177402
16/04/2025 361.00p 363.50p 350.00p 352.00p 417753
15/04/2025 348.50p 363.50p 348.50p 363.00p 312872
14/04/2025 339.50p 352.50p 334.50p 350.50p 272662
11/04/2025 330.50p 340.50p 328.50p 335.00p 313496
10/04/2025 340.00p 349.00p 335.50p 337.50p 498153
09/04/2025 324.00p 325.00p 315.50p 320.00p 418515
08/04/2025 316.00p 336.00p 315.00p 332.00p 567524
07/04/2025 313.50p 339.00p 301.00p 321.00p 594456
04/04/2025 338.50p 339.50p 315.00p 322.50p 904958
03/04/2025 345.50p 356.00p 335.00p 340.00p 889416
02/04/2025 365.50p 365.50p 347.00p 356.00p 269846
01/04/2025 362.00p 364.00p 358.50p 361.50p 273813
31/03/2025 370.00p 382.00p 359.00p 360.00p 487039
28/03/2025 364.50p 376.50p 364.50p 372.50p 993906
27/03/2025 378.50p 379.00p 368.50p 373.00p 580971
26/03/2025 382.00p 382.00p 371.00p 373.50p 562560
25/03/2025 367.00p 378.50p 367.00p 372.50p 268572
24/03/2025 369.00p 377.50p 369.00p 374.50p 315036
21/03/2025 374.50p 377.50p 370.50p 373.00p 1361277
20/03/2025 383.50p 391.00p 373.50p 377.00p 901646
19/03/2025 385.00p 390.00p 381.50p 386.50p 646602
18/03/2025 377.50p 386.00p 377.50p 384.00p 363431
17/03/2025 380.00p 388.50p 379.50p 381.00p 364511
14/03/2025 366.00p 381.50p 366.00p 381.50p 518630
13/03/2025 375.00p 376.00p 364.50p 371.50p 764199
12/03/2025 350.50p 372.00p 344.00p 370.50p 1526514
11/03/2025 360.50p 379.50p 342.50p 348.50p 743113

*Close Price adjusted for both dividends and splits