Genuit Group plc (LON:GEN)
London · Delayed Price · Currency is GBP · Price in GBX 367.00
+8.00 (2.23%)
Aug 22, 2025, 7:14 PM BST
Genuit Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 367.00 | 369.50 | 358.00 | 367.00 | 367.00 | 2.23% | 256,238 |
| Aug 21, 2025 | 360.00 | 367.00 | 356.50 | 359.00 | 359.00 | -1.51% | 256,462 |
| Aug 20, 2025 | 375.00 | 375.00 | 359.85 | 364.50 | 364.50 | -0.82% | 422,044 |
| Aug 19, 2025 | 362.00 | 369.00 | 362.00 | 367.50 | 367.50 | 1.52% | 818,727 |
| Aug 18, 2025 | 357.50 | 365.50 | 357.50 | 362.00 | 362.00 | 0.56% | 993,942 |
| Aug 15, 2025 | 359.50 | 362.50 | 357.00 | 360.00 | 360.00 | 0.84% | 807,506 |
| Aug 14, 2025 | 362.00 | 370.50 | 356.50 | 357.00 | 357.00 | -3.25% | 1,115,629 |
| Aug 13, 2025 | 377.50 | 388.00 | 368.00 | 369.00 | 369.00 | -0.14% | 1,242,037 |
| Aug 12, 2025 | 377.50 | 388.00 | 351.50 | 369.50 | 369.50 | -4.27% | 3,871,925 |
| Aug 11, 2025 | 394.50 | 394.50 | 384.00 | 386.00 | 386.00 | -0.64% | 432,552 |
| Aug 8, 2025 | 391.50 | 391.50 | 378.68 | 388.50 | 388.50 | - | 682,240 |
| Aug 7, 2025 | 386.00 | 390.00 | 381.00 | 388.50 | 388.50 | 1.44% | 945,678 |
| Aug 6, 2025 | 396.00 | 401.61 | 380.00 | 383.00 | 383.00 | -2.05% | 698,537 |
| Aug 5, 2025 | 391.00 | 393.50 | 386.50 | 391.00 | 391.00 | 1.30% | 336,320 |
| Aug 4, 2025 | 383.50 | 386.50 | 382.00 | 386.00 | 386.00 | 0.52% | 1,000,335 |
| Aug 1, 2025 | 396.50 | 396.50 | 379.58 | 384.00 | 384.00 | -1.54% | 238,335 |
| Jul 31, 2025 | 388.50 | 397.00 | 388.00 | 390.00 | 390.00 | -1.02% | 630,795 |
| Jul 30, 2025 | 388.50 | 395.50 | 386.00 | 394.00 | 394.00 | 1.42% | 1,696,556 |
| Jul 29, 2025 | 382.50 | 392.00 | 382.50 | 388.50 | 388.50 | -0.38% | 1,942,833 |
| Jul 28, 2025 | 400.00 | 402.70 | 390.00 | 390.00 | 390.00 | -1.39% | 444,270 |
| Jul 25, 2025 | 405.50 | 406.00 | 387.00 | 395.50 | 395.50 | -2.47% | 1,179,505 |
| Jul 24, 2025 | 393.50 | 408.75 | 392.00 | 405.50 | 405.50 | 3.44% | 1,079,032 |
| Jul 23, 2025 | 398.50 | 404.50 | 390.50 | 392.00 | 392.00 | -1.13% | 1,254,051 |
| Jul 22, 2025 | 391.50 | 405.00 | 391.50 | 396.50 | 396.50 | -1.49% | 286,767 |
| Jul 21, 2025 | 407.50 | 409.00 | 390.50 | 402.50 | 402.50 | 0.63% | 110,459 |
| Jul 18, 2025 | 400.50 | 402.50 | 397.50 | 400.00 | 400.00 | 0.76% | 257,833 |
| Jul 17, 2025 | 389.50 | 398.50 | 387.00 | 397.00 | 397.00 | 2.45% | 499,568 |
| Jul 16, 2025 | 386.00 | 391.00 | 386.00 | 387.50 | 387.50 | -0.64% | 228,947 |
| Jul 15, 2025 | 389.00 | 398.00 | 387.00 | 390.00 | 390.00 | 0.26% | 997,732 |
| Jul 14, 2025 | 387.00 | 390.00 | 384.05 | 389.00 | 389.00 | 0.52% | 309,886 |
| Jul 11, 2025 | 397.50 | 397.50 | 384.00 | 387.00 | 387.00 | -1.02% | 331,147 |
| Jul 10, 2025 | 389.00 | 397.06 | 387.50 | 391.00 | 391.00 | -1.01% | 667,105 |
| Jul 9, 2025 | 393.50 | 406.50 | 393.50 | 395.00 | 395.00 | 4.36% | 812,585 |
| Jul 8, 2025 | 372.50 | 380.50 | 371.00 | 378.50 | 378.50 | 1.61% | 609,158 |
| Jul 7, 2025 | 394.00 | 394.00 | 369.50 | 372.50 | 372.50 | -2.99% | 600,741 |
| Jul 4, 2025 | 380.00 | 387.50 | 380.00 | 384.00 | 384.00 | -0.90% | 320,243 |
| Jul 3, 2025 | 388.00 | 396.50 | 385.00 | 387.50 | 387.50 | 0.39% | 415,387 |
| Jul 2, 2025 | 400.00 | 400.00 | 384.50 | 386.00 | 386.00 | -2.03% | 625,627 |
| Jul 1, 2025 | 392.00 | 395.00 | 386.00 | 394.00 | 394.00 | 0.13% | 818,008 |
| Jun 30, 2025 | 401.50 | 405.50 | 391.00 | 393.50 | 393.50 | -1.50% | 224,884 |
| Jun 27, 2025 | 384.00 | 401.50 | 384.00 | 399.50 | 399.50 | 1.78% | 150,424 |
| Jun 26, 2025 | 378.50 | 395.50 | 378.50 | 392.50 | 392.50 | 1.68% | 561,427 |
| Jun 25, 2025 | 388.00 | 392.00 | 385.00 | 386.00 | 386.00 | -0.64% | 286,684 |
| Jun 24, 2025 | 382.50 | 390.50 | 380.00 | 388.50 | 388.50 | 2.78% | 419,014 |
| Jun 23, 2025 | 375.00 | 386.50 | 374.00 | 378.00 | 378.00 | -0.53% | 517,792 |
| Jun 20, 2025 | 380.50 | 384.50 | 378.00 | 380.00 | 380.00 | - | 865,362 |
| Jun 19, 2025 | 372.00 | 387.00 | 372.00 | 380.00 | 380.00 | -0.65% | 437,630 |
| Jun 18, 2025 | 380.00 | 382.50 | 374.00 | 382.50 | 382.50 | 1.59% | 720,399 |
| Jun 17, 2025 | 390.50 | 390.50 | 375.50 | 376.50 | 376.50 | -2.21% | 1,910,263 |
| Jun 16, 2025 | 377.00 | 392.50 | 377.00 | 385.00 | 385.00 | 0.92% | 554,630 |