Genuit Group
(GEN)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
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
|
|
16/10/2024
|
483.00p
|
504.00p
|
474.50p
|
497.00p
|
2,666,177
|
|
15/10/2024
|
484.00p
|
491.50p
|
480.50p
|
482.00p
|
544,132
|
|
14/10/2024
|
481.00p
|
487.00p
|
474.50p
|
483.50p
|
302,218
|
|
11/10/2024
|
467.00p
|
478.50p
|
467.00p
|
478.50p
|
139,084
|
|
10/10/2024
|
466.00p
|
475.58p
|
466.00p
|
468.00p
|
320,474
|
|
09/10/2024
|
478.00p
|
483.50p
|
460.00p
|
475.00p
|
166,937
|
|
08/10/2024
|
464.00p
|
484.00p
|
462.50p
|
465.00p
|
175,598
|
|
07/10/2024
|
467.00p
|
483.00p
|
467.00p
|
471.50p
|
440,030
|
|
04/10/2024
|
475.50p
|
481.50p
|
464.00p
|
479.00p
|
667,897
|
|
03/10/2024
|
470.00p
|
475.00p
|
460.00p
|
470.50p
|
286,256
|
|
02/10/2024
|
470.00p
|
473.00p
|
459.50p
|
468.50p
|
164,691
|
|
01/10/2024
|
471.00p
|
484.00p
|
466.00p
|
469.00p
|
339,384
|
|
30/09/2024
|
471.00p
|
486.00p
|
471.00p
|
479.50p
|
350,892
|
|
27/09/2024
|
496.00p
|
496.00p
|
476.50p
|
482.00p
|
627,632
|
|
26/09/2024
|
465.50p
|
489.00p
|
465.50p
|
481.50p
|
220,579
|
|
25/09/2024
|
479.00p
|
482.50p
|
469.50p
|
475.50p
|
144,458
|
|
24/09/2024
|
481.00p
|
490.00p
|
470.50p
|
473.50p
|
418,034
|
|
23/09/2024
|
498.50p
|
498.50p
|
475.50p
|
484.00p
|
83,983
|
|
20/09/2024
|
501.00p
|
501.00p
|
484.50p
|
485.50p
|
767,448
|
|
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
|