Genuit Group

(GEN)
Sector: Construction & Materials
400.50p
-2.50p -0.62
Last updated: 17:07:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 392.50p 407.00p 392.50p 400.50p 255,432
30/05/2025 404.00p 411.50p 400.00p 403.00p 1,325,064
29/05/2025 403.00p 407.00p 392.50p 402.00p 125,238
28/05/2025 397.00p 407.00p 385.50p 401.50p 407,972
27/05/2025 395.50p 397.00p 388.50p 395.00p 1,076,852
26/05/2025 393.50p 393.50p 378.00p 387.00p 453,124
23/05/2025 393.50p 393.50p 378.00p 387.00p 453,124
22/05/2025 387.00p 396.50p 385.50p 390.00p 437,151
21/05/2025 397.50p 406.50p 390.50p 392.50p 1,342,359
20/05/2025 415.00p 418.50p 404.50p 406.00p 540,820
19/05/2025 398.00p 422.00p 395.75p 415.50p 544,741
16/05/2025 398.00p 405.00p 397.00p 402.00p 295,281
15/05/2025 406.50p 409.50p 399.50p 399.50p 477,838
14/05/2025 396.50p 412.00p 396.00p 407.00p 749,033
13/05/2025 411.50p 414.50p 397.50p 404.00p 1,230,266
12/05/2025 410.50p 423.39p 409.50p 411.50p 745,147
09/05/2025 402.00p 416.00p 402.00p 415.00p 548,233
08/05/2025 407.00p 412.50p 395.00p 411.00p 508,564
07/05/2025 400.50p 400.50p 391.00p 397.00p 798,832
06/05/2025 389.50p 395.25p 379.00p 395.00p 3,170,697
05/05/2025 374.50p 390.00p 374.50p 390.00p 286,027
02/05/2025 374.50p 390.00p 374.50p 390.00p 286,027
01/05/2025 380.50p 386.00p 372.00p 382.50p 463,312
30/04/2025 373.50p 381.00p 371.50p 381.00p 709,898
29/04/2025 369.00p 378.50p 369.00p 372.50p 221,024
28/04/2025 365.50p 373.50p 361.00p 370.50p 376,600
25/04/2025 363.00p 368.00p 358.50p 364.50p 202,244
24/04/2025 348.00p 362.50p 345.50p 362.00p 344,361
23/04/2025 350.00p 358.50p 345.00p 351.50p 1,839,834
22/04/2025 353.00p 355.00p 344.00p 345.00p 292,184
21/04/2025 349.50p 355.50p 348.49p 354.50p 177,402
18/04/2025 349.50p 355.50p 348.49p 354.50p 177,402
17/04/2025 349.50p 355.50p 348.49p 354.50p 177,402
16/04/2025 361.00p 363.50p 350.00p 352.00p 417,753
15/04/2025 348.50p 363.50p 348.50p 363.00p 312,872
14/04/2025 339.50p 352.50p 334.50p 350.50p 272,662
11/04/2025 330.50p 340.50p 328.50p 335.00p 313,496
10/04/2025 340.00p 349.00p 335.50p 337.50p 498,153
09/04/2025 324.00p 325.00p 315.50p 320.00p 418,515
08/04/2025 316.00p 336.00p 315.00p 332.00p 567,524
07/04/2025 313.50p 339.00p 301.00p 321.00p 594,456
04/04/2025 338.50p 339.50p 315.00p 322.50p 904,958
03/04/2025 345.50p 356.00p 335.00p 340.00p 889,416
02/04/2025 365.50p 365.50p 347.00p 356.00p 269,846
01/04/2025 362.00p 364.00p 358.50p 361.50p 273,813
31/03/2025 370.00p 382.00p 359.00p 360.00p 487,039
28/03/2025 364.50p 376.50p 364.50p 372.50p 993,906
27/03/2025 378.50p 379.00p 368.50p 373.00p 580,971
26/03/2025 382.00p 382.00p 371.00p 373.50p 562,560
25/03/2025 367.00p 378.50p 367.00p 372.50p 268,572
24/03/2025 369.00p 377.50p 369.00p 374.50p 315,036
21/03/2025 374.50p 377.50p 370.50p 373.00p 1,361,277
20/03/2025 383.50p 391.00p 373.50p 377.00p 901,646
19/03/2025 385.00p 390.00p 381.50p 386.50p 646,602
18/03/2025 377.50p 386.00p 377.50p 384.00p 363,431
17/03/2025 380.00p 388.50p 379.50p 381.00p 364,511
14/03/2025 366.00p 381.50p 366.00p 381.50p 518,630
13/03/2025 375.00p 376.00p 364.50p 371.50p 764,199
12/03/2025 350.50p 372.00p 344.00p 370.50p 1,526,514
11/03/2025 360.50p 379.50p 342.50p 348.50p 743,113
10/03/2025 371.00p 371.00p 356.50p 357.00p 603,701
07/03/2025 365.00p 365.50p 357.50p 363.00p 868,340
06/03/2025 362.00p 364.00p 353.00p 363.00p 460,867
05/03/2025 344.50p 356.00p 342.50p 353.50p 581,397
04/03/2025 347.00p 354.50p 340.50p 343.50p 513,716
03/03/2025 366.00p 366.00p 351.00p 353.00p 2,090,223
28/02/2025 350.00p 363.00p 349.00p 358.00p 1,230,608
27/02/2025 366.00p 370.00p 351.50p 352.50p 1,657,945
26/02/2025 366.50p 375.50p 366.00p 369.50p 316,321
25/02/2025 371.50p 371.50p 362.00p 364.00p 2,416,219
24/02/2025 365.50p 368.00p 361.00p 365.50p 295,146
21/02/2025 370.50p 373.00p 362.50p 364.50p 246,663
20/02/2025 356.50p 368.50p 356.50p 362.00p 713,483
19/02/2025 368.00p 373.00p 362.50p 365.00p 386,062
18/02/2025 383.50p 383.50p 368.50p 371.50p 660,431
17/02/2025 369.50p 380.50p 369.50p 375.50p 141,594
14/02/2025 380.50p 383.50p 378.00p 378.00p 243,593
13/02/2025 369.00p 382.00p 369.00p 381.00p 1,896,430
12/02/2025 374.00p 390.00p 374.00p 376.50p 488,771
11/02/2025 384.50p 389.00p 378.50p 381.00p 1,185,703
10/02/2025 379.50p 388.50p 379.50p 388.00p 238,527
07/02/2025 390.00p 399.50p 380.00p 381.50p 226,390
06/02/2025 374.50p 397.50p 374.50p 383.50p 716,350
05/02/2025 372.50p 389.00p 372.50p 383.50p 209,665
04/02/2025 384.50p 390.00p 380.00p 388.00p 716,923
03/02/2025 385.50p 391.50p 379.50p 388.00p 1,293,543
31/01/2025 392.00p 398.00p 385.50p 391.50p 1,786,980
30/01/2025 371.00p 391.00p 370.82p 391.00p 1,807,703
29/01/2025 382.00p 384.50p 366.50p 382.00p 1,544,013
28/01/2025 370.00p 384.00p 368.00p 382.00p 481,500
27/01/2025 368.00p 372.50p 359.00p 370.50p 394,194
24/01/2025 372.00p 372.00p 363.50p 366.50p 262,892
23/01/2025 354.50p 367.00p 354.50p 363.00p 422,242
22/01/2025 363.50p 368.00p 360.00p 365.00p 743,820
21/01/2025 367.00p 367.00p 362.50p 363.00p 178,132
20/01/2025 367.00p 369.00p 360.50p 367.00p 857,428
17/01/2025 364.50p 373.00p 364.00p 365.50p 508,190
16/01/2025 361.50p 371.00p 361.00p 369.00p 242,478
15/01/2025 354.00p 370.50p 352.50p 369.00p 711,906
14/01/2025 349.50p 352.50p 348.00p 349.00p 206,263
13/01/2025 342.00p 351.50p 342.00p 347.50p 333,470
10/01/2025 358.00p 361.00p 349.00p 349.00p 754,941
09/01/2025 355.00p 356.00p 347.50p 355.00p 1,277,384
08/01/2025 366.50p 373.00p 355.00p 355.50p 3,400,441
07/01/2025 378.00p 382.00p 364.50p 364.50p 711,738
06/01/2025 378.50p 387.50p 377.50p 381.00p 167,649
03/01/2025 379.50p 389.00p 377.00p 379.00p 159,369
02/01/2025 389.00p 396.00p 379.00p 379.00p 270,363
01/01/2025 381.00p 390.00p 376.50p 389.50p 71,586
31/12/2024 381.00p 390.00p 376.50p 389.50p 71,586
30/12/2024 378.00p 385.00p 378.00p 383.00p 475,602
27/12/2024 383.50p 386.50p 381.00p 385.00p 296,753
26/12/2024 385.50p 388.00p 384.50p 384.50p 50,113
25/12/2024 385.50p 388.00p 384.50p 384.50p 50,113
24/12/2024 385.50p 388.00p 384.50p 384.50p 50,113
23/12/2024 378.00p 385.00p 377.50p 383.50p 160,100
20/12/2024 384.00p 388.00p 382.00p 385.00p 1,048,748
19/12/2024 395.00p 395.00p 382.00p 386.50p 1,011,307
18/12/2024 388.50p 396.00p 386.00p 391.50p 2,120,345
17/12/2024 409.00p 409.00p 385.50p 387.00p 657,521
16/12/2024 391.50p 409.00p 391.50p 399.50p 1,161,223
13/12/2024 401.50p 404.50p 398.00p 401.00p 859,398
12/12/2024 400.00p 404.50p 399.00p 401.50p 395,733
11/12/2024 400.00p 408.50p 400.00p 403.50p 995,255
10/12/2024 410.50p 410.50p 401.00p 402.50p 868,177
09/12/2024 401.00p 412.50p 401.00p 408.50p 143,574
06/12/2024 409.00p 415.50p 404.50p 408.50p 283,508
05/12/2024 403.50p 415.35p 403.50p 409.00p 462,004
04/12/2024 411.50p 412.55p 404.00p 411.00p 478,282
03/12/2024 411.00p 411.00p 399.50p 406.50p 982,905