Genuit Group plc (LON:GEN)
London · Delayed Price · Currency is GBP · Price in GBX 294.00
+1.50 (0.51%)
Mar 18, 2026, 4:20 PM GMT
Genuit Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 294.50 | 299.00 | 292.50 | 296.50 | - | 1.37% | 19,528 |
| Mar 17, 2026 | 294.50 | 301.50 | 292.50 | 292.50 | 292.50 | -2.66% | 701,461 |
| Mar 16, 2026 | 314.00 | 314.00 | 299.50 | 300.50 | 300.50 | -1.31% | 445,712 |
| Mar 13, 2026 | 327.00 | 327.00 | 304.50 | 304.50 | 304.50 | -3.64% | 658,795 |
| Mar 12, 2026 | 317.50 | 321.00 | 311.50 | 316.00 | 316.00 | -1.40% | 1,926,433 |
| Mar 11, 2026 | 316.00 | 324.50 | 309.00 | 320.50 | 320.50 | -0.16% | 1,826,622 |
| Mar 10, 2026 | 314.00 | 338.50 | 313.50 | 321.00 | 321.00 | 5.42% | 1,010,284 |
| Mar 9, 2026 | 311.00 | 312.00 | 302.49 | 304.50 | 304.50 | -3.94% | 1,396,663 |
| Mar 6, 2026 | 349.50 | 349.50 | 316.50 | 317.00 | 317.00 | -6.21% | 836,599 |
| Mar 5, 2026 | 351.50 | 355.00 | 338.00 | 338.00 | 338.00 | -3.43% | 1,105,270 |
| Mar 4, 2026 | 354.00 | 359.00 | 347.00 | 350.00 | 350.00 | -2.78% | 2,447,096 |
| Mar 3, 2026 | 375.00 | 375.00 | 357.00 | 360.00 | 360.00 | -3.36% | 2,199,461 |
| Mar 2, 2026 | 387.00 | 387.00 | 368.00 | 372.50 | 372.50 | -2.23% | 2,504,428 |
| Feb 27, 2026 | 386.00 | 386.00 | 374.00 | 381.00 | 381.00 | 1.46% | 1,737,058 |
| Feb 26, 2026 | 373.00 | 377.00 | 370.50 | 375.50 | 375.50 | 0.54% | 552,533 |
| Feb 25, 2026 | 384.00 | 384.00 | 373.50 | 373.50 | 373.50 | -0.40% | 464,577 |
| Feb 24, 2026 | 382.00 | 382.00 | 374.00 | 375.00 | 375.00 | -0.66% | 531,317 |
| Feb 23, 2026 | 390.00 | 390.00 | 372.00 | 377.50 | 377.50 | -0.92% | 595,117 |
| Feb 20, 2026 | 380.00 | 382.00 | 370.00 | 381.00 | 381.00 | 2.97% | 472,245 |
| Feb 19, 2026 | 362.50 | 376.00 | 362.50 | 370.00 | 370.00 | -0.54% | 334,744 |
| Feb 18, 2026 | 383.50 | 383.50 | 368.00 | 372.00 | 372.00 | - | 505,003 |
| Feb 17, 2026 | 381.00 | 381.00 | 366.50 | 372.00 | 372.00 | 0.68% | 976,901 |
| Feb 16, 2026 | 374.00 | 374.50 | 368.00 | 369.50 | 369.50 | -0.40% | 242,366 |
| Feb 13, 2026 | 368.75 | 371.00 | 365.00 | 371.00 | 371.00 | 0.68% | 220,851 |
| Feb 12, 2026 | 368.00 | 372.50 | 362.50 | 368.50 | 368.50 | 0.82% | 658,863 |
| Feb 11, 2026 | 358.00 | 369.00 | 358.00 | 365.50 | 365.50 | - | 1,217,773 |
| Feb 10, 2026 | 351.00 | 368.00 | 351.00 | 365.50 | 365.50 | 2.38% | 1,834,387 |
| Feb 9, 2026 | 357.50 | 364.50 | 355.50 | 357.00 | 357.00 | 0.28% | 777,088 |
| Feb 6, 2026 | 360.00 | 360.00 | 345.00 | 356.00 | 356.00 | 0.42% | 488,871 |
| Feb 5, 2026 | 346.00 | 355.00 | 346.00 | 354.50 | 354.50 | 1.14% | 1,102,373 |
| Feb 4, 2026 | 338.00 | 353.00 | 337.00 | 350.50 | 350.50 | 3.39% | 857,347 |
| Feb 3, 2026 | 335.00 | 342.50 | 335.00 | 339.00 | 339.00 | -0.44% | 378,311 |
| Feb 2, 2026 | 332.00 | 340.50 | 330.00 | 340.50 | 340.50 | 2.41% | 1,187,816 |
| Jan 30, 2026 | 333.50 | 336.00 | 331.00 | 332.50 | 332.50 | -0.15% | 2,086,075 |
| Jan 29, 2026 | 337.00 | 337.00 | 330.00 | 333.00 | 333.00 | 0.45% | 291,325 |
| Jan 28, 2026 | 336.50 | 336.50 | 330.00 | 331.50 | 331.50 | -0.15% | 2,212,767 |
| Jan 27, 2026 | 337.50 | 337.50 | 327.50 | 332.00 | 332.00 | 0.91% | 290,950 |
| Jan 26, 2026 | 331.00 | 332.00 | 328.50 | 329.00 | 329.00 | -0.30% | 171,506 |
| Jan 23, 2026 | 321.50 | 335.00 | 321.50 | 330.00 | 330.00 | 0.30% | 1,194,375 |
| Jan 22, 2026 | 313.50 | 329.00 | 313.50 | 329.00 | 329.00 | 2.49% | 603,923 |
| Jan 21, 2026 | 322.00 | 322.50 | 315.00 | 321.00 | 321.00 | 0.63% | 301,238 |
| Jan 20, 2026 | 324.00 | 325.00 | 317.00 | 319.00 | 319.00 | -1.69% | 640,267 |
| Jan 19, 2026 | 324.00 | 327.50 | 319.00 | 324.50 | 324.50 | -1.07% | 332,246 |
| Jan 16, 2026 | 327.50 | 330.00 | 325.50 | 328.00 | 328.00 | -0.15% | 318,113 |
| Jan 15, 2026 | 325.50 | 329.00 | 319.50 | 328.50 | 328.50 | 2.66% | 651,780 |
| Jan 14, 2026 | 323.00 | 324.50 | 318.00 | 320.00 | 320.00 | -0.47% | 347,672 |
| Jan 13, 2026 | 329.00 | 329.00 | 320.00 | 321.50 | 321.50 | -2.28% | 419,087 |
| Jan 12, 2026 | 337.00 | 337.00 | 326.50 | 329.00 | 329.00 | -0.30% | 1,194,631 |
| Jan 9, 2026 | 330.00 | 331.50 | 327.68 | 330.00 | 330.00 | -0.15% | 2,379,542 |
| Jan 8, 2026 | 329.00 | 331.00 | 325.00 | 330.50 | 330.50 | 0.61% | 1,333,269 |