Genuit Group plc (LON:GEN)
London · Delayed Price · Currency is GBP · Price in GBX 332.50
-0.50 (-0.15%)
At close: Jan 30, 2026
Genuit Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 322.00 | 328.50 | 314.00 | 328.50 | 328.50 | 1.70% | 3,624,732 |
| Jan 6, 2026 | 328.50 | 328.50 | 320.00 | 323.00 | 323.00 | -1.07% | 858,398 |
| Jan 5, 2026 | 331.50 | 331.50 | 318.50 | 326.50 | 326.50 | -0.15% | 447,146 |
| Jan 2, 2026 | 326.50 | 328.50 | 319.95 | 327.00 | 327.00 | - | 305,679 |
| Dec 31, 2025 | 333.00 | 333.00 | 325.00 | 327.00 | 327.00 | -0.30% | 106,726 |
| Dec 30, 2025 | 326.50 | 329.00 | 324.50 | 328.00 | 328.00 | 0.61% | 233,420 |
| Dec 29, 2025 | 329.00 | 329.00 | 323.50 | 326.00 | 326.00 | 0.62% | 227,328 |
| Dec 24, 2025 | 321.00 | 327.50 | 321.00 | 324.00 | 324.00 | -0.46% | 51,162 |
| Dec 23, 2025 | 328.50 | 328.50 | 322.00 | 325.50 | 325.50 | 0.46% | 229,429 |
| Dec 22, 2025 | 324.00 | 326.50 | 319.50 | 324.00 | 324.00 | - | 248,743 |
| Dec 19, 2025 | 336.00 | 336.00 | 320.00 | 324.00 | 324.00 | -1.37% | 534,176 |
| Dec 18, 2025 | 328.50 | 329.00 | 325.50 | 328.50 | 328.50 | 0.15% | 296,539 |
| Dec 17, 2025 | 330.50 | 332.00 | 327.50 | 328.00 | 328.00 | 0.31% | 1,262,786 |
| Dec 16, 2025 | 329.00 | 329.00 | 324.50 | 327.00 | 327.00 | 0.15% | 1,925,378 |
| Dec 15, 2025 | 327.00 | 329.50 | 321.50 | 326.50 | 326.50 | 0.15% | 389,676 |
| Dec 12, 2025 | 328.00 | 328.00 | 322.50 | 326.00 | 326.00 | 0.46% | 601,752 |
| Dec 11, 2025 | 320.50 | 324.50 | 320.50 | 324.50 | 324.50 | 0.93% | 399,235 |
| Dec 10, 2025 | 320.50 | 325.00 | 320.50 | 321.50 | 321.50 | - | 1,046,136 |
| Dec 9, 2025 | 323.00 | 325.00 | 321.00 | 321.50 | 321.50 | -0.46% | 367,145 |
| Dec 8, 2025 | 324.50 | 329.00 | 322.50 | 323.00 | 323.00 | -1.37% | 933,333 |
| Dec 5, 2025 | 324.50 | 332.00 | 324.50 | 327.50 | 327.50 | -0.15% | 2,620,749 |
| Dec 4, 2025 | 327.00 | 334.50 | 325.00 | 328.00 | 328.00 | 1.08% | 14,175,970 |
| Dec 3, 2025 | 333.00 | 333.00 | 324.47 | 324.50 | 324.50 | -1.96% | 7,184,298 |
| Dec 2, 2025 | 329.50 | 333.00 | 326.50 | 331.00 | 331.00 | 0.30% | 1,245,957 |
| Dec 1, 2025 | 333.50 | 333.50 | 323.00 | 330.00 | 330.00 | - | 3,792,201 |
| Nov 28, 2025 | 335.00 | 335.00 | 328.00 | 330.00 | 330.00 | -0.15% | 9,947,194 |
| Nov 27, 2025 | 324.00 | 333.50 | 321.50 | 330.50 | 330.50 | 2.96% | 3,918,120 |
| Nov 26, 2025 | 326.00 | 328.50 | 315.00 | 321.00 | 321.00 | -1.83% | 3,412,693 |
| Nov 25, 2025 | 314.50 | 329.50 | 311.50 | 327.00 | 327.00 | 4.64% | 876,068 |
| Nov 24, 2025 | 301.50 | 312.50 | 301.50 | 312.50 | 312.50 | 1.63% | 998,884 |
| Nov 21, 2025 | 295.00 | 309.00 | 295.00 | 307.50 | 307.50 | 2.16% | 758,201 |
| Nov 20, 2025 | 309.50 | 309.50 | 301.00 | 301.00 | 301.00 | -0.50% | 803,757 |
| Nov 19, 2025 | 293.00 | 303.00 | 293.00 | 302.50 | 302.50 | 1.34% | 2,132,302 |