Genuit Group
(GEN)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
19/09/2024
|
490.50p
|
491.50p
|
482.50p
|
482.00p
|
46,847
|
|
18/09/2024
|
489.00p
|
492.50p
|
482.00p
|
482.00p
|
171,354
|
|
17/09/2024
|
494.00p
|
501.50p
|
491.00p
|
492.00p
|
300,258
|
|
16/09/2024
|
475.00p
|
488.50p
|
475.00p
|
488.50p
|
275,430
|
|
13/09/2024
|
467.50p
|
482.00p
|
465.50p
|
469.50p
|
332,480
|
|
12/09/2024
|
441.00p
|
471.00p
|
441.00p
|
450.50p
|
396,948
|
|
11/09/2024
|
451.50p
|
467.50p
|
449.50p
|
453.50p
|
296,015
|
|
10/09/2024
|
450.00p
|
455.50p
|
440.50p
|
453.50p
|
348,652
|
|
09/09/2024
|
460.00p
|
464.00p
|
444.50p
|
446.50p
|
653,305
|
|
06/09/2024
|
460.50p
|
468.50p
|
450.00p
|
456.50p
|
1,400,029
|
|
05/09/2024
|
462.00p
|
468.00p
|
460.00p
|
461.00p
|
611,758
|
|
04/09/2024
|
459.00p
|
466.00p
|
455.50p
|
463.50p
|
816,998
|
|
03/09/2024
|
449.50p
|
468.50p
|
449.50p
|
464.00p
|
585,168
|
|
02/09/2024
|
459.00p
|
462.50p
|
457.00p
|
460.00p
|
224,381
|
|
30/08/2024
|
464.50p
|
464.50p
|
448.50p
|
460.00p
|
607,385
|
|
29/08/2024
|
470.00p
|
470.00p
|
450.50p
|
452.50p
|
183,951
|
|
28/08/2024
|
455.50p
|
469.50p
|
454.50p
|
458.00p
|
128,094
|
|
27/08/2024
|
456.00p
|
466.00p
|
456.00p
|
458.50p
|
268,906
|
|
26/08/2024
|
464.50p
|
473.50p
|
456.00p
|
460.50p
|
672,329
|
|
23/08/2024
|
464.50p
|
473.50p
|
456.00p
|
460.50p
|
672,329
|
|
22/08/2024
|
464.50p
|
473.50p
|
456.00p
|
460.50p
|
672,329
|
|
21/08/2024
|
467.00p
|
467.00p
|
458.00p
|
464.00p
|
622,069
|
|
20/08/2024
|
464.00p
|
474.50p
|
453.50p
|
459.00p
|
208,139
|
|
19/08/2024
|
440.00p
|
461.50p
|
440.00p
|
453.50p
|
152,614
|
|
16/08/2024
|
458.00p
|
465.00p
|
446.50p
|
453.50p
|
495,336
|
|
15/08/2024
|
472.50p
|
476.00p
|
461.00p
|
461.00p
|
668,875
|
|
14/08/2024
|
449.00p
|
469.00p
|
433.00p
|
469.00p
|
603,213
|
|
13/08/2024
|
456.50p
|
456.50p
|
437.00p
|
443.50p
|
1,288,159
|
|
12/08/2024
|
458.50p
|
477.50p
|
458.50p
|
465.00p
|
251,450
|
|
09/08/2024
|
465.50p
|
473.50p
|
461.50p
|
470.00p
|
583,263
|
|
08/08/2024
|
463.50p
|
475.50p
|
462.50p
|
467.50p
|
545,211
|
|
07/08/2024
|
484.00p
|
484.00p
|
468.00p
|
472.50p
|
509,091
|
|
06/08/2024
|
478.00p
|
485.00p
|
463.00p
|
471.00p
|
644,598
|
|
05/08/2024
|
472.50p
|
487.00p
|
463.00p
|
477.50p
|
550,717
|
|
02/08/2024
|
497.50p
|
509.00p
|
486.50p
|
488.50p
|
592,401
|
|
01/08/2024
|
512.00p
|
518.00p
|
502.00p
|
512.00p
|
400,107
|
|
31/07/2024
|
508.00p
|
512.00p
|
499.00p
|
512.00p
|
460,488
|
|
30/07/2024
|
488.50p
|
501.00p
|
480.00p
|
498.50p
|
767,682
|
|
29/07/2024
|
508.00p
|
508.00p
|
488.00p
|
488.00p
|
193,289
|
|
26/07/2024
|
472.00p
|
504.00p
|
465.50p
|
475.00p
|
568,597
|
|
25/07/2024
|
494.50p
|
494.50p
|
473.00p
|
475.00p
|
527,562
|
|
24/07/2024
|
478.50p
|
495.50p
|
478.50p
|
481.00p
|
139,853
|
|
23/07/2024
|
497.00p
|
497.00p
|
478.00p
|
491.50p
|
1,223,378
|
|
22/07/2024
|
488.50p
|
494.50p
|
484.50p
|
488.00p
|
232,061
|
|
19/07/2024
|
482.00p
|
493.00p
|
479.00p
|
486.00p
|
181,960
|
|
18/07/2024
|
469.00p
|
492.00p
|
469.00p
|
487.00p
|
338,223
|
|
17/07/2024
|
499.50p
|
499.50p
|
480.00p
|
480.00p
|
314,786
|
|
16/07/2024
|
495.50p
|
497.50p
|
481.82p
|
495.00p
|
180,249
|
|
15/07/2024
|
480.50p
|
487.50p
|
477.00p
|
487.50p
|
231,751
|
|
12/07/2024
|
478.00p
|
486.50p
|
470.50p
|
483.00p
|
189,632
|
|
11/07/2024
|
467.50p
|
472.00p
|
455.00p
|
472.00p
|
508,617
|
|
10/07/2024
|
445.00p
|
459.50p
|
445.00p
|
459.50p
|
414,782
|
|
09/07/2024
|
466.50p
|
466.50p
|
447.50p
|
451.00p
|
247,249
|
|
08/07/2024
|
445.50p
|
463.00p
|
445.50p
|
458.50p
|
234,955
|
|
05/07/2024
|
454.00p
|
465.00p
|
446.50p
|
459.00p
|
586,623
|
|
04/07/2024
|
444.00p
|
449.50p
|
444.00p
|
447.00p
|
168,135
|
|
03/07/2024
|
437.00p
|
444.51p
|
435.95p
|
443.00p
|
845,270
|
|
02/07/2024
|
436.50p
|
439.00p
|
432.50p
|
434.50p
|
236,361
|
|
01/07/2024
|
425.50p
|
439.50p
|
425.50p
|
435.00p
|
220,325
|
|
28/06/2024
|
439.00p
|
441.50p
|
431.50p
|
431.50p
|
340,556
|
|
27/06/2024
|
445.50p
|
445.50p
|
433.50p
|
439.00p
|
282,971
|
|
26/06/2024
|
437.50p
|
437.50p
|
434.00p
|
435.00p
|
399,773
|
|
25/06/2024
|
443.00p
|
447.50p
|
432.50p
|
435.00p
|
214,182
|
|
24/06/2024
|
445.00p
|
445.00p
|
434.50p
|
442.50p
|
710,289
|
|
21/06/2024
|
443.00p
|
452.00p
|
434.00p
|
434.00p
|
1,391,763
|
|
20/06/2024
|
430.50p
|
447.50p
|
430.50p
|
443.50p
|
213,763
|
|
19/06/2024
|
433.00p
|
449.00p
|
433.00p
|
440.50p
|
252,973
|
|
18/06/2024
|
437.00p
|
445.00p
|
436.50p
|
445.00p
|
940,295
|
|
17/06/2024
|
436.00p
|
438.00p
|
430.00p
|
436.00p
|
126,586
|
|
14/06/2024
|
440.50p
|
443.64p
|
429.50p
|
435.00p
|
902,548
|
|
13/06/2024
|
456.00p
|
456.00p
|
439.00p
|
439.00p
|
119,156
|
|
12/06/2024
|
440.50p
|
451.50p
|
438.00p
|
451.50p
|
396,993
|
|
11/06/2024
|
436.50p
|
445.82p
|
431.50p
|
436.50p
|
438,926
|
|
10/06/2024
|
447.50p
|
449.50p
|
439.50p
|
442.00p
|
147,718
|
|
07/06/2024
|
466.00p
|
466.00p
|
444.50p
|
446.00p
|
412,388
|
|
06/06/2024
|
465.50p
|
465.50p
|
455.00p
|
457.50p
|
278,847
|
|
05/06/2024
|
461.50p
|
461.50p
|
452.00p
|
452.50p
|
1,404,114
|
|
04/06/2024
|
449.50p
|
457.50p
|
448.00p
|
456.00p
|
739,481
|
|
03/06/2024
|
455.00p
|
462.00p
|
444.82p
|
455.00p
|
249,620
|
|
31/05/2024
|
454.00p
|
464.50p
|
449.00p
|
450.50p
|
1,286,646
|
|
30/05/2024
|
460.00p
|
462.00p
|
454.00p
|
460.50p
|
2,453,474
|
|
29/05/2024
|
469.50p
|
469.50p
|
452.50p
|
457.00p
|
843,285
|
|
28/05/2024
|
472.00p
|
477.00p
|
458.00p
|
459.00p
|
840,055
|
|
27/05/2024
|
469.00p
|
475.00p
|
463.00p
|
474.50p
|
238,835
|
|
24/05/2024
|
469.00p
|
475.00p
|
463.00p
|
474.50p
|
238,835
|
|
23/05/2024
|
460.00p
|
473.50p
|
460.00p
|
467.00p
|
174,117
|
|
22/05/2024
|
468.00p
|
468.00p
|
459.00p
|
466.00p
|
438,464
|
|
21/05/2024
|
465.50p
|
465.50p
|
450.00p
|
460.50p
|
895,988
|
|
20/05/2024
|
466.00p
|
466.00p
|
457.00p
|
459.50p
|
162,395
|
|
17/05/2024
|
459.00p
|
461.00p
|
448.00p
|
455.50p
|
245,212
|
|
16/05/2024
|
463.50p
|
464.50p
|
453.00p
|
454.00p
|
344,799
|
|
15/05/2024
|
465.00p
|
465.00p
|
453.50p
|
458.00p
|
133,292
|
|
14/05/2024
|
463.50p
|
463.50p
|
451.50p
|
452.50p
|
136,769
|
|
13/05/2024
|
472.50p
|
472.50p
|
450.00p
|
452.50p
|
137,501
|
|
10/05/2024
|
466.50p
|
467.00p
|
456.00p
|
461.00p
|
189,094
|
|
09/05/2024
|
440.00p
|
460.00p
|
440.00p
|
455.50p
|
533,919
|
|
08/05/2024
|
435.50p
|
441.50p
|
434.00p
|
441.50p
|
791,097
|
|
07/05/2024
|
442.50p
|
451.00p
|
434.00p
|
434.00p
|
189,621
|
|
06/05/2024
|
441.00p
|
442.00p
|
434.00p
|
440.00p
|
747,374
|
|
03/05/2024
|
441.00p
|
442.00p
|
434.00p
|
440.00p
|
747,374
|
|
02/05/2024
|
438.50p
|
440.00p
|
422.50p
|
439.50p
|
988,833
|
|
01/05/2024
|
431.00p
|
443.50p
|
431.00p
|
438.00p
|
152,390
|
|
30/04/2024
|
452.50p
|
452.50p
|
433.50p
|
436.50p
|
201,249
|
|
29/04/2024
|
440.50p
|
444.00p
|
426.50p
|
444.00p
|
336,462
|
|
26/04/2024
|
434.00p
|
438.50p
|
430.50p
|
435.00p
|
1,594,611
|
|
25/04/2024
|
421.50p
|
434.00p
|
421.50p
|
432.00p
|
749,504
|
|
24/04/2024
|
441.50p
|
441.50p
|
427.50p
|
434.00p
|
171,846
|
|
23/04/2024
|
424.00p
|
431.58p
|
421.00p
|
430.00p
|
477,212
|
|
22/04/2024
|
425.00p
|
428.00p
|
420.00p
|
421.00p
|
355,862
|
|
19/04/2024
|
431.00p
|
431.00p
|
419.83p
|
420.00p
|
113,033
|
|
18/04/2024
|
430.50p
|
433.50p
|
429.50p
|
433.00p
|
561,325
|
|
17/04/2024
|
431.00p
|
434.50p
|
428.00p
|
429.50p
|
186,590
|
|
16/04/2024
|
436.50p
|
437.00p
|
429.50p
|
431.00p
|
447,737
|
|
15/04/2024
|
439.50p
|
446.00p
|
436.00p
|
442.50p
|
319,478
|
|
12/04/2024
|
449.00p
|
449.00p
|
438.00p
|
441.00p
|
310,090
|
|
11/04/2024
|
430.00p
|
443.00p
|
430.00p
|
439.50p
|
183,180
|
|
10/04/2024
|
426.00p
|
444.50p
|
426.00p
|
438.50p
|
447,627
|
|
09/04/2024
|
436.50p
|
438.00p
|
432.50p
|
435.00p
|
559,253
|
|
08/04/2024
|
436.00p
|
443.50p
|
435.50p
|
436.00p
|
165,723
|
|
05/04/2024
|
429.50p
|
439.50p
|
429.50p
|
437.00p
|
150,581
|
|
04/04/2024
|
439.00p
|
450.15p
|
434.50p
|
441.00p
|
120,807
|
|
03/04/2024
|
440.50p
|
444.00p
|
434.00p
|
440.50p
|
415,330
|
|
02/04/2024
|
442.50p
|
446.66p
|
439.00p
|
441.00p
|
538,138
|
|
01/04/2024
|
430.00p
|
443.38p
|
430.00p
|
441.00p
|
240,946
|
|
29/03/2024
|
430.00p
|
443.38p
|
430.00p
|
441.00p
|
240,946
|
|
28/03/2024
|
430.00p
|
443.38p
|
430.00p
|
441.00p
|
240,946
|
|
27/03/2024
|
447.50p
|
447.50p
|
437.00p
|
443.00p
|
316,156
|
|
26/03/2024
|
433.50p
|
437.50p
|
432.50p
|
437.50p
|
180,638
|
|
25/03/2024
|
428.50p
|
439.00p
|
426.50p
|
432.50p
|
156,031
|
|
22/03/2024
|
437.50p
|
440.50p
|
430.50p
|
431.00p
|
647,575
|
|
21/03/2024
|
436.00p
|
442.00p
|
433.50p
|
439.00p
|
518,372
|
|
20/03/2024
|
424.50p
|
436.50p
|
424.50p
|
436.50p
|
254,329
|