Genuit Group
(GEN)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
03/11/2025
|
366.00p
|
373.00p
|
364.50p
|
367.00p
|
908,488
|
|
31/10/2025
|
368.50p
|
382.00p
|
367.00p
|
370.00p
|
2,357,474
|
|
30/10/2025
|
371.50p
|
375.50p
|
370.00p
|
372.50p
|
1,938,305
|
|
29/10/2025
|
375.00p
|
376.00p
|
371.00p
|
373.00p
|
535,334
|
|
28/10/2025
|
382.00p
|
386.00p
|
369.50p
|
374.00p
|
688,069
|
|
27/10/2025
|
381.00p
|
391.50p
|
381.00p
|
385.00p
|
395,758
|
|
24/10/2025
|
386.00p
|
389.50p
|
381.50p
|
389.50p
|
240,047
|
|
23/10/2025
|
377.00p
|
386.50p
|
377.00p
|
385.00p
|
930,680
|
|
22/10/2025
|
350.50p
|
379.00p
|
350.50p
|
379.00p
|
1,613,823
|
|
21/10/2025
|
360.00p
|
360.00p
|
353.50p
|
358.00p
|
194,245
|
|
20/10/2025
|
357.00p
|
359.50p
|
353.50p
|
357.50p
|
173,601
|
|
17/10/2025
|
357.00p
|
358.50p
|
349.97p
|
356.00p
|
303,680
|
|
16/10/2025
|
366.50p
|
368.50p
|
359.50p
|
360.50p
|
288,466
|
|
15/10/2025
|
375.50p
|
375.50p
|
366.00p
|
366.00p
|
254,946
|
|
14/10/2025
|
369.50p
|
371.50p
|
366.00p
|
368.00p
|
449,288
|
|
13/10/2025
|
358.00p
|
372.50p
|
358.00p
|
372.00p
|
499,602
|
|
10/10/2025
|
369.00p
|
372.00p
|
358.50p
|
360.00p
|
280,288
|
|
09/10/2025
|
361.00p
|
371.00p
|
361.00p
|
369.00p
|
407,937
|
|
08/10/2025
|
363.50p
|
364.50p
|
357.50p
|
362.00p
|
641,473
|
|
07/10/2025
|
372.50p
|
372.50p
|
358.75p
|
363.00p
|
727,692
|
|
06/10/2025
|
371.00p
|
371.50p
|
361.50p
|
364.50p
|
233,573
|
|
03/10/2025
|
365.00p
|
370.42p
|
363.50p
|
369.50p
|
494,445
|
|
02/10/2025
|
369.50p
|
369.50p
|
359.50p
|
365.50p
|
2,304,570
|
|
01/10/2025
|
370.00p
|
370.00p
|
359.50p
|
363.50p
|
480,582
|
|
30/09/2025
|
361.50p
|
371.00p
|
354.50p
|
367.50p
|
1,512,501
|
|
29/09/2025
|
351.00p
|
356.65p
|
342.00p
|
356.50p
|
576,533
|
|
26/09/2025
|
345.00p
|
345.00p
|
333.00p
|
341.00p
|
286,780
|
|
25/09/2025
|
331.50p
|
341.50p
|
331.50p
|
338.50p
|
1,250,357
|
|
24/09/2025
|
348.00p
|
348.00p
|
335.50p
|
338.00p
|
373,614
|
|
23/09/2025
|
339.50p
|
346.00p
|
333.00p
|
340.00p
|
1,083,316
|
|
22/09/2025
|
334.50p
|
337.50p
|
330.50p
|
333.00p
|
583,262
|
|
19/09/2025
|
341.00p
|
342.50p
|
331.35p
|
335.00p
|
1,695,957
|
|
18/09/2025
|
341.50p
|
346.50p
|
337.00p
|
342.00p
|
590,212
|
|
17/09/2025
|
337.50p
|
342.50p
|
337.00p
|
339.50p
|
303,065
|
|
16/09/2025
|
337.00p
|
342.46p
|
336.00p
|
337.50p
|
410,175
|
|
15/09/2025
|
343.00p
|
351.50p
|
337.50p
|
338.50p
|
333,743
|
|
12/09/2025
|
343.50p
|
346.00p
|
337.50p
|
342.50p
|
664,215
|
|
11/09/2025
|
342.50p
|
343.50p
|
337.00p
|
342.50p
|
623,613
|
|
10/09/2025
|
339.50p
|
350.50p
|
337.00p
|
337.50p
|
850,061
|
|
09/09/2025
|
346.50p
|
347.50p
|
334.50p
|
339.50p
|
685,171
|
|
08/09/2025
|
345.50p
|
350.00p
|
341.50p
|
346.50p
|
240,103
|
|
05/09/2025
|
350.50p
|
350.50p
|
336.50p
|
344.00p
|
210,299
|
|
04/09/2025
|
343.50p
|
345.50p
|
340.50p
|
344.00p
|
441,215
|
|
03/09/2025
|
344.50p
|
346.50p
|
338.00p
|
343.00p
|
410,610
|
|
02/09/2025
|
348.50p
|
350.50p
|
341.50p
|
343.00p
|
395,616
|
|
01/09/2025
|
338.00p
|
353.50p
|
331.50p
|
348.50p
|
479,629
|
|
29/08/2025
|
345.00p
|
347.50p
|
337.00p
|
337.00p
|
387,244
|
|
28/08/2025
|
342.50p
|
348.50p
|
342.00p
|
345.50p
|
454,057
|
|
27/08/2025
|
356.00p
|
357.00p
|
348.50p
|
350.00p
|
581,073
|
|
26/08/2025
|
363.00p
|
365.50p
|
354.50p
|
354.50p
|
635,958
|
|
25/08/2025
|
367.00p
|
369.50p
|
358.00p
|
367.00p
|
256,605
|
|
22/08/2025
|
367.00p
|
369.50p
|
358.00p
|
367.00p
|
256,238
|
|
21/08/2025
|
360.00p
|
367.00p
|
356.50p
|
359.00p
|
256,462
|
|
20/08/2025
|
375.00p
|
375.00p
|
359.85p
|
364.50p
|
421,838
|
|
19/08/2025
|
362.00p
|
369.00p
|
362.00p
|
367.50p
|
818,726
|
|
18/08/2025
|
365.50p
|
365.50p
|
357.50p
|
362.00p
|
993,935
|
|
15/08/2025
|
359.50p
|
362.50p
|
357.00p
|
360.00p
|
804,259
|
|
14/08/2025
|
362.00p
|
370.50p
|
356.50p
|
357.00p
|
1,115,629
|
|
13/08/2025
|
377.50p
|
388.00p
|
368.00p
|
369.00p
|
1,242,037
|
|
12/08/2025
|
377.50p
|
388.00p
|
351.50p
|
369.50p
|
3,871,914
|
|
11/08/2025
|
394.50p
|
394.50p
|
384.00p
|
386.00p
|
432,524
|
|
08/08/2025
|
387.50p
|
391.50p
|
378.68p
|
388.50p
|
579,145
|
|
07/08/2025
|
386.00p
|
390.00p
|
381.00p
|
388.50p
|
945,672
|
|
06/08/2025
|
396.00p
|
401.61p
|
380.00p
|
383.00p
|
698,537
|
|
05/08/2025
|
391.00p
|
393.50p
|
386.50p
|
391.00p
|
336,320
|
|
04/08/2025
|
383.50p
|
386.50p
|
382.00p
|
386.00p
|
834,549
|
|
01/08/2025
|
388.50p
|
396.50p
|
379.58p
|
384.00p
|
238,335
|
|
31/07/2025
|
388.50p
|
396.00p
|
388.50p
|
390.00p
|
8,677
|
|
30/07/2025
|
391.00p
|
395.50p
|
386.00p
|
394.00p
|
1,696,556
|
|
29/07/2025
|
382.50p
|
392.00p
|
382.50p
|
388.50p
|
1,770,389
|
|
28/07/2025
|
398.00p
|
402.70p
|
390.00p
|
390.00p
|
444,259
|
|
25/07/2025
|
400.00p
|
406.00p
|
387.00p
|
395.50p
|
1,179,499
|
|
24/07/2025
|
393.50p
|
408.75p
|
392.00p
|
405.50p
|
1,079,027
|
|
23/07/2025
|
398.50p
|
404.50p
|
390.50p
|
392.00p
|
1,254,049
|
|
22/07/2025
|
405.00p
|
405.00p
|
391.50p
|
396.50p
|
286,761
|
|
21/07/2025
|
399.00p
|
409.00p
|
390.50p
|
402.50p
|
110,324
|
|
18/07/2025
|
400.50p
|
402.50p
|
397.50p
|
400.00p
|
257,832
|
|
17/07/2025
|
389.50p
|
398.50p
|
387.00p
|
397.00p
|
499,557
|
|
16/07/2025
|
386.00p
|
391.00p
|
386.00p
|
387.50p
|
228,946
|
|
15/07/2025
|
389.00p
|
398.00p
|
387.00p
|
390.00p
|
694,166
|
|
14/07/2025
|
387.00p
|
390.00p
|
384.05p
|
389.00p
|
309,884
|
|
11/07/2025
|
397.50p
|
397.50p
|
384.00p
|
387.00p
|
331,144
|
|
10/07/2025
|
389.00p
|
397.06p
|
387.50p
|
391.00p
|
667,105
|
|
09/07/2025
|
393.50p
|
406.50p
|
393.50p
|
395.00p
|
812,585
|
|
08/07/2025
|
372.50p
|
380.50p
|
371.00p
|
378.50p
|
386,190
|
|
07/07/2025
|
394.00p
|
394.00p
|
369.50p
|
372.50p
|
600,740
|
|
04/07/2025
|
380.00p
|
387.50p
|
380.00p
|
384.00p
|
320,243
|
|
03/07/2025
|
388.00p
|
396.50p
|
385.00p
|
387.50p
|
415,384
|
|
02/07/2025
|
400.00p
|
400.00p
|
384.50p
|
386.00p
|
625,608
|
|
01/07/2025
|
392.00p
|
395.00p
|
386.00p
|
394.00p
|
817,996
|
|
30/06/2025
|
400.00p
|
405.50p
|
391.00p
|
393.50p
|
224,883
|
|
27/06/2025
|
384.00p
|
401.50p
|
384.00p
|
399.50p
|
150,421
|
|
26/06/2025
|
378.50p
|
395.50p
|
378.50p
|
392.50p
|
561,426
|
|
25/06/2025
|
391.50p
|
392.00p
|
385.00p
|
386.00p
|
286,680
|
|
24/06/2025
|
382.50p
|
390.50p
|
380.00p
|
388.50p
|
418,992
|
|
23/06/2025
|
380.50p
|
386.50p
|
374.00p
|
378.00p
|
517,792
|
|
20/06/2025
|
380.00p
|
384.50p
|
378.00p
|
380.00p
|
865,362
|
|
19/06/2025
|
372.00p
|
387.00p
|
372.00p
|
380.00p
|
437,628
|
|
18/06/2025
|
380.00p
|
382.50p
|
374.00p
|
382.50p
|
720,399
|
|
17/06/2025
|
390.50p
|
390.50p
|
375.50p
|
376.50p
|
1,910,263
|
|
16/06/2025
|
377.00p
|
392.50p
|
377.00p
|
385.00p
|
554,630
|
|
13/06/2025
|
386.50p
|
404.00p
|
381.50p
|
381.50p
|
195,042
|
|
12/06/2025
|
390.50p
|
403.00p
|
390.50p
|
394.50p
|
276,968
|
|
11/06/2025
|
398.50p
|
402.00p
|
396.00p
|
398.00p
|
154,311
|
|
10/06/2025
|
392.50p
|
401.50p
|
392.50p
|
398.50p
|
577,052
|
|
09/06/2025
|
396.50p
|
397.50p
|
389.50p
|
395.50p
|
208,223
|
|
06/06/2025
|
381.00p
|
394.00p
|
381.00p
|
392.00p
|
148,475
|
|
05/06/2025
|
387.50p
|
400.00p
|
387.50p
|
390.00p
|
245,215
|
|
04/06/2025
|
383.50p
|
399.00p
|
383.50p
|
395.00p
|
560,175
|
|
03/06/2025
|
397.00p
|
404.00p
|
389.00p
|
389.50p
|
1,415,768
|
|
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
|