Genuit Group plc (LON:GEN)
London · Delayed Price · Currency is GBP · Price in GBX 381.00
+11.00 (2.97%)
At close: Feb 20, 2026
Genuit Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |