Genuit Group
(GEN)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
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
|
|
02/12/2024
|
415.00p
|
415.00p
|
399.50p
|
401.00p
|
851,273
|
|
29/11/2024
|
401.00p
|
407.50p
|
401.00p
|
405.50p
|
296,423
|
|
28/11/2024
|
415.00p
|
415.00p
|
401.80p
|
405.50p
|
668,932
|
|
27/11/2024
|
411.50p
|
411.50p
|
401.00p
|
404.50p
|
566,299
|
|
26/11/2024
|
416.50p
|
416.50p
|
401.00p
|
402.50p
|
265,657
|
|
25/11/2024
|
413.50p
|
413.50p
|
400.50p
|
406.00p
|
2,557,051
|
|
22/11/2024
|
385.50p
|
408.50p
|
385.50p
|
398.50p
|
1,498,082
|
|
21/11/2024
|
395.50p
|
398.50p
|
387.00p
|
398.50p
|
1,069,076
|
|
20/11/2024
|
412.50p
|
414.00p
|
385.00p
|
388.00p
|
490,071
|
|
19/11/2024
|
408.50p
|
427.00p
|
403.00p
|
419.00p
|
714,629
|
|
18/11/2024
|
429.50p
|
435.00p
|
418.00p
|
419.00p
|
715,162
|
|
15/11/2024
|
441.50p
|
441.50p
|
430.50p
|
432.50p
|
205,497
|
|
14/11/2024
|
426.00p
|
432.50p
|
416.00p
|
432.50p
|
256,693
|
|
13/11/2024
|
440.00p
|
440.00p
|
422.00p
|
426.00p
|
511,266
|
|
12/11/2024
|
439.00p
|
444.00p
|
429.50p
|
431.00p
|
588,313
|
|
11/11/2024
|
437.50p
|
448.00p
|
433.00p
|
440.00p
|
2,237,810
|
|
08/11/2024
|
443.50p
|
452.50p
|
432.50p
|
432.50p
|
1,529,564
|
|
07/11/2024
|
444.50p
|
457.50p
|
444.50p
|
450.00p
|
915,171
|
|
06/11/2024
|
469.50p
|
475.50p
|
455.50p
|
455.50p
|
216,743
|
|
05/11/2024
|
464.50p
|
471.00p
|
458.50p
|
458.50p
|
421,151
|
|
04/11/2024
|
468.00p
|
476.00p
|
463.00p
|
465.50p
|
181,127
|
|
01/11/2024
|
479.00p
|
479.00p
|
466.91p
|
470.00p
|
391,819
|
|
31/10/2024
|
485.00p
|
487.50p
|
462.00p
|
469.00p
|
624,244
|
|
30/10/2024
|
479.50p
|
499.50p
|
479.50p
|
486.50p
|
1,694,409
|
|
29/10/2024
|
491.50p
|
500.00p
|
481.00p
|
490.50p
|
216,692
|
|
28/10/2024
|
490.50p
|
496.00p
|
479.00p
|
491.50p
|
131,194
|
|
25/10/2024
|
478.50p
|
491.00p
|
478.50p
|
488.00p
|
133,096
|
|
24/10/2024
|
487.50p
|
502.00p
|
486.00p
|
498.00p
|
154,671
|
|
23/10/2024
|
499.00p
|
501.00p
|
490.50p
|
498.00p
|
530,598
|
|
22/10/2024
|
481.00p
|
504.00p
|
481.00p
|
494.00p
|
295,108
|
|
21/10/2024
|
499.00p
|
513.00p
|
491.00p
|
494.00p
|
779,289
|
|
18/10/2024
|
512.00p
|
512.00p
|
505.00p
|
511.00p
|
188,709
|
|
17/10/2024
|
502.00p
|
511.00p
|
493.50p
|
508.00p
|
468,803
|