Genuit Group (GEN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
28/05/2024 472.00p 477.00p 458.00p 459.00p 840055
24/05/2024 469.00p 475.00p 463.00p 474.50p 238835
23/05/2024 460.00p 473.50p 460.00p 467.00p 174117
22/05/2024 468.00p 468.00p 459.00p 466.00p 438464
21/05/2024 465.50p 465.50p 450.00p 460.50p 895988
20/05/2024 466.00p 466.00p 457.00p 459.50p 162395
17/05/2024 459.00p 461.00p 448.00p 455.50p 245212
16/05/2024 463.50p 464.50p 453.00p 454.00p 344799
15/05/2024 465.00p 465.00p 453.50p 458.00p 133292
14/05/2024 463.50p 463.50p 451.50p 452.50p 136769
13/05/2024 472.50p 472.50p 450.00p 452.50p 137501
10/05/2024 466.50p 467.00p 456.00p 461.00p 189094
09/05/2024 440.00p 460.00p 440.00p 455.50p 533919
08/05/2024 435.50p 441.50p 434.00p 441.50p 791097
07/05/2024 442.50p 451.00p 434.00p 434.00p 189621
03/05/2024 441.00p 442.00p 434.00p 440.00p 747374
02/05/2024 438.50p 440.00p 422.50p 439.50p 988833
01/05/2024 431.00p 443.50p 431.00p 438.00p 152390
30/04/2024 452.50p 452.50p 433.50p 436.50p 201249
29/04/2024 440.50p 444.00p 426.50p 444.00p 336462
26/04/2024 434.00p 438.50p 430.50p 435.00p 1594611
25/04/2024 421.50p 434.00p 421.50p 432.00p 749504
24/04/2024 441.50p 441.50p 427.50p 434.00p 171846
23/04/2024 424.00p 431.58p 421.00p 430.00p 477212
22/04/2024 425.00p 428.00p 420.00p 421.00p 355862
19/04/2024 431.00p 431.00p 419.82p 420.00p 113033
18/04/2024 430.50p 433.50p 429.50p 433.00p 561325
17/04/2024 431.00p 434.50p 428.00p 429.50p 186590
16/04/2024 436.50p 437.00p 429.50p 431.00p 447737
15/04/2024 439.50p 446.00p 436.00p 442.50p 319478
12/04/2024 449.00p 449.00p 438.00p 441.00p 310090
11/04/2024 430.00p 443.00p 430.00p 439.50p 183180
10/04/2024 426.00p 444.50p 426.00p 438.50p 447627
09/04/2024 436.50p 438.00p 432.50p 435.00p 559253
08/04/2024 436.00p 443.50p 435.50p 436.00p 165723
05/04/2024 429.50p 439.50p 429.50p 437.00p 150581
04/04/2024 439.00p 450.15p 434.50p 441.00p 120807
03/04/2024 440.50p 444.00p 434.00p 440.50p 415330
02/04/2024 442.50p 446.66p 439.00p 441.00p 538138
28/03/2024 430.00p 443.38p 430.00p 441.00p 240946
27/03/2024 447.50p 447.50p 437.00p 443.00p 316156
26/03/2024 433.50p 437.50p 432.50p 437.50p 180638
25/03/2024 428.50p 439.00p 426.50p 432.50p 156031
22/03/2024 437.50p 440.50p 430.50p 431.00p 647575
21/03/2024 436.00p 442.00p 433.50p 439.00p 518372
20/03/2024 421.50p 423.00p 421.50p 436.50p 254329
19/03/2024 421.50p 425.50p 417.00p 423.00p 1134964
18/03/2024 415.00p 420.50p 415.00p 419.00p 175705
15/03/2024 419.50p 420.18p 411.50p 416.00p 722730
14/03/2024 386.50p 421.00p 386.50p 413.00p 834236
13/03/2024 412.50p 413.65p 397.00p 404.00p 611383
12/03/2024 404.50p 412.50p 398.50p 410.50p 170115
11/03/2024 406.50p 408.00p 399.50p 402.00p 216256
08/03/2024 403.00p 406.00p 402.00p 406.00p 239022
07/03/2024 405.00p 409.00p 401.82p 405.00p 210220
06/03/2024 399.00p 413.00p 399.00p 411.50p 538951
05/03/2024 403.50p 407.00p 401.00p 402.50p 150855
04/03/2024 404.00p 408.00p 401.00p 405.00p 149451
01/03/2024 411.00p 413.60p 398.00p 404.00p 569439
29/02/2024 390.50p 409.00p 390.50p 404.00p 355039
28/02/2024 400.00p 418.50p 399.00p 402.50p 137089
27/02/2024 407.00p 410.50p 403.00p 410.50p 612110
26/02/2024 410.50p 411.00p 400.00p 407.00p 247409
23/02/2024 409.00p 409.00p 400.00p 403.50p 119257
22/02/2024 408.00p 409.00p 402.00p 407.50p 98782
21/02/2024 405.00p 406.52p 402.50p 405.50p 124296
20/02/2024 419.50p 419.50p 402.50p 406.50p 210367
19/02/2024 396.50p 410.50p 396.50p 410.50p 274548
16/02/2024 413.50p 413.50p 403.00p 408.50p 213501
15/02/2024 399.50p 407.00p 396.50p 405.00p 1049266
14/02/2024 388.00p 403.50p 386.01p 393.00p 1791610
13/02/2024 402.00p 410.00p 392.00p 396.50p 353790
12/02/2024 415.00p 416.00p 408.00p 410.00p 274714
09/02/2024 420.00p 421.00p 411.00p 411.50p 205955
08/02/2024 424.00p 424.00p 416.50p 419.00p 157656
07/02/2024 427.00p 427.00p 413.00p 415.50p 1164592
06/02/2024 415.50p 420.50p 411.00p 417.00p 302980
05/02/2024 416.00p 425.00p 416.00p 417.00p 224250
02/02/2024 430.50p 432.50p 425.00p 426.00p 285539
01/02/2024 414.50p 429.50p 414.50p 428.00p 357013
31/01/2024 429.00p 429.00p 418.00p 424.00p 320857
30/01/2024 402.50p 421.50p 402.50p 418.50p 153638
29/01/2024 415.00p 426.50p 401.50p 412.50p 483695
26/01/2024 418.00p 418.00p 403.00p 413.00p 161784
25/01/2024 409.00p 410.00p 397.00p 408.50p 197549
24/01/2024 401.00p 408.00p 401.00p 406.00p 134036
23/01/2024 401.00p 408.50p 394.00p 400.00p 133237
22/01/2024 392.00p 405.00p 392.00p 402.00p 160397
19/01/2024 398.00p 403.00p 390.00p 394.00p 2459365
18/01/2024 387.00p 403.50p 387.00p 399.00p 2167668
17/01/2024 387.00p 387.00p 378.00p 387.00p 547812
16/01/2024 387.50p 392.00p 385.00p 392.00p 133737
15/01/2024 394.50p 394.50p 382.00p 388.00p 171039
12/01/2024 382.50p 388.50p 374.20p 388.00p 212658
11/01/2024 393.00p 393.00p 374.50p 374.50p 358984
10/01/2024 398.50p 398.50p 382.50p 387.00p 200604
09/01/2024 403.50p 403.50p 388.50p 390.00p 552117
08/01/2024 391.00p 395.00p 383.00p 395.00p 161738
05/01/2024 383.50p 393.00p 383.50p 390.50p 178430
04/01/2024 393.50p 395.20p 391.50p 394.00p 177769
03/01/2024 407.50p 407.50p 391.50p 393.00p 2249250
02/01/2024 400.00p 406.50p 399.00p 400.50p 236009
29/12/2023 405.00p 406.00p 400.00p 403.50p 88723
28/12/2023 396.00p 406.50p 396.00p 406.50p 178761
27/12/2023 405.00p 405.00p 396.50p 402.50p 119177
22/12/2023 390.00p 399.00p 390.00p 399.00p 68394
21/12/2023 389.50p 399.50p 389.50p 399.50p 215562
20/12/2023 400.00p 403.50p 392.50p 396.00p 244804
19/12/2023 396.50p 399.00p 386.50p 391.00p 1421873
18/12/2023 401.50p 401.50p 384.50p 385.50p 369646
15/12/2023 396.50p 402.00p 391.00p 392.00p 984152
14/12/2023 357.50p 391.50p 357.50p 391.50p 403978
13/12/2023 350.00p 355.00p 346.00p 352.50p 289729
12/12/2023 362.00p 368.00p 346.00p 346.50p 700799
11/12/2023 358.00p 366.50p 352.50p 358.50p 217371
08/12/2023 350.00p 355.00p 347.00p 352.50p 1204701
07/12/2023 352.50p 352.50p 339.50p 351.00p 717548
06/12/2023 355.50p 355.50p 343.00p 346.00p 177552
05/12/2023 343.50p 347.50p 336.50p 346.50p 114615
04/12/2023 331.00p 343.00p 331.00p 335.00p 799481
01/12/2023 325.00p 337.00p 325.00p 334.00p 202133
30/11/2023 325.00p 330.50p 323.50p 323.50p 411217
29/11/2023 325.00p 327.50p 316.00p 327.00p 172244
28/11/2023 322.00p 328.00p 322.00p 322.50p 878485
27/11/2023 322.50p 327.00p 318.00p 326.00p 445547
24/11/2023 319.50p 323.00p 312.50p 319.50p 218445
23/11/2023 318.50p 321.50p 309.50p 320.50p 165974
22/11/2023 308.00p 321.50p 308.00p 318.00p 374394
21/11/2023 308.00p 312.05p 306.00p 309.00p 129128
20/11/2023 317.00p 317.00p 305.50p 308.00p 289806
17/11/2023 318.00p 319.00p 310.00p 313.50p 188332
16/11/2023 312.50p 317.50p 309.00p 311.50p 526033
15/11/2023 316.50p 328.50p 299.50p 314.00p 1369071
14/11/2023 284.50p 292.00p 270.00p 292.00p 1650471
13/11/2023 281.00p 281.00p 275.00p 280.00p 146454
10/11/2023 287.00p 287.00p 273.50p 278.00p 146842
09/11/2023 280.00p 281.50p 272.50p 280.00p 199080
08/11/2023 267.00p 279.50p 267.00p 274.50p 186837
07/11/2023 270.00p 279.50p 270.00p 273.00p 275450
06/11/2023 283.00p 285.00p 274.50p 276.50p 266483
03/11/2023 274.50p 283.50p 274.50p 281.00p 509096
02/11/2023 263.50p 282.50p 263.50p 280.00p 2306922
01/11/2023 263.00p 270.50p 261.50p 269.00p 202228
31/10/2023 265.00p 271.50p 263.50p 265.50p 339740
30/10/2023 271.50p 280.00p 267.50p 267.50p 3329290
27/10/2023 263.50p 274.00p 263.50p 271.00p 189143
26/10/2023 258.00p 268.50p 258.00p 264.50p 241956
25/10/2023 260.00p 264.50p 254.00p 261.50p 399123
24/10/2023 263.00p 269.00p 261.00p 263.50p 304529
23/10/2023 265.50p 273.50p 263.00p 265.50p 160226
20/10/2023 269.50p 275.00p 267.00p 268.00p 963566
19/10/2023 272.50p 277.50p 271.00p 277.00p 286349
18/10/2023 277.00p 277.00p 269.36p 272.50p 230181
17/10/2023 280.50p 286.00p 274.00p 280.00p 812142
16/10/2023 283.50p 286.50p 281.56p 283.00p 512318
13/10/2023 291.00p 292.21p 281.50p 284.00p 352629
12/10/2023 301.00p 306.00p 289.50p 291.50p 579869
11/10/2023 299.50p 305.50p 295.00p 299.50p 520308
10/10/2023 302.50p 308.00p 302.50p 305.50p 164701
09/10/2023 311.50p 314.00p 301.00p 303.00p 495455
06/10/2023 311.00p 318.00p 306.00p 316.50p 300674
05/10/2023 308.50p 310.50p 302.00p 304.00p 159902
04/10/2023 307.00p 309.00p 300.00p 301.00p 679413
03/10/2023 320.00p 320.00p 307.50p 307.50p 445652
02/10/2023 335.00p 335.00p 320.00p 320.50p 456336
29/09/2023 323.50p 331.00p 321.75p 329.50p 433535
28/09/2023 318.50p 320.50p 317.00p 320.00p 476336
27/09/2023 318.00p 321.00p 318.00p 319.00p 561125
26/09/2023 320.50p 322.00p 317.50p 318.50p 306963
25/09/2023 314.50p 322.00p 314.50p 319.00p 1866221
22/09/2023 320.50p 327.50p 320.00p 322.50p 325619
21/09/2023 322.00p 331.50p 320.50p 327.00p 314137
20/09/2023 318.50p 325.50p 317.00p 322.50p 220690
19/09/2023 324.00p 324.50p 315.50p 316.00p 662362
18/09/2023 323.50p 332.00p 322.50p 325.00p 1073989
15/09/2023 327.00p 332.50p 323.50p 331.00p 1472456
14/09/2023 323.50p 329.00p 320.50p 328.00p 338656
13/09/2023 324.00p 326.50p 320.50p 326.50p 192698
12/09/2023 328.00p 328.00p 320.00p 323.50p 631122
11/09/2023 312.00p 323.00p 312.00p 322.00p 306774
08/09/2023 318.00p 320.50p 316.50p 318.50p 142834
07/09/2023 312.00p 321.00p 311.37p 321.00p 273625
06/09/2023 317.00p 321.50p 315.00p 319.00p 206030
05/09/2023 317.00p 325.50p 317.00p 319.00p 225897
04/09/2023 324.00p 327.00p 320.00p 321.50p 287906
01/09/2023 318.50p 325.60p 315.00p 323.00p 260956
31/08/2023 310.00p 319.66p 310.00p 319.00p 422836
30/08/2023 315.00p 320.50p 311.00p 317.50p 204068
29/08/2023 315.00p 315.00p 308.00p 312.00p 277205
25/08/2023 307.50p 312.00p 306.50p 309.50p 286723
24/08/2023 311.50p 315.00p 308.50p 311.50p 499117
23/08/2023 306.00p 312.00p 306.00p 311.00p 117986
22/08/2023 306.50p 307.00p 300.00p 306.50p 373232
21/08/2023 298.50p 305.60p 298.00p 299.00p 473842
18/08/2023 303.50p 306.50p 298.50p 306.50p 552480
17/08/2023 302.00p 311.00p 302.00p 306.50p 358207
16/08/2023 301.50p 309.00p 293.00p 306.00p 536527
15/08/2023 305.00p 314.00p 292.50p 305.50p 525925
14/08/2023 307.00p 308.00p 297.50p 302.50p 176307
11/08/2023 308.50p 308.50p 303.50p 304.50p 97192

*Close Price adjusted for both dividends and splits