Genuit Group plc (LON:GEN)
London · Delayed Price · Currency is GBP · Price in GBX 266.60
+1.60 (0.60%)
Sep 4, 2026, 4:47 PM GMT
Genuit Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 269.00 | 269.00 | 264.40 | 266.60 | 266.60 | 0.60% | 1,770,005 |
| Sep 3, 2026 | 267.40 | 267.40 | 259.20 | 265.00 | 265.00 | 0.91% | 1,535,595 |
| Sep 2, 2026 | 274.00 | 274.00 | 259.00 | 262.60 | 262.60 | -2.01% | 1,859,536 |
| Sep 1, 2026 | 269.80 | 276.20 | 263.80 | 268.00 | 268.00 | -2.90% | 975,642 |
| Aug 28, 2026 | 280.80 | 282.00 | 275.60 | 276.00 | 276.00 | -1.29% | 759,835 |
| Aug 27, 2026 | 284.40 | 291.40 | 279.60 | 279.60 | 279.60 | -2.71% | 952,674 |
| Aug 26, 2026 | 291.60 | 294.20 | 288.80 | 291.60 | 287.40 | - | 680,244 |
| Aug 25, 2026 | 276.20 | 291.60 | 276.20 | 291.60 | 287.40 | 2.75% | 955,596 |
| Aug 24, 2026 | 284.00 | 286.00 | 281.00 | 283.80 | 279.71 | 0.28% | 563,606 |
| Aug 21, 2026 | 281.00 | 284.00 | 277.60 | 283.00 | 278.92 | 1.80% | 470,786 |
| Aug 20, 2026 | 283.20 | 285.40 | 276.00 | 278.00 | 274.00 | -1.70% | 808,156 |
| Aug 19, 2026 | 272.80 | 283.60 | 269.80 | 282.80 | 278.73 | 4.82% | 1,395,103 |
| Aug 18, 2026 | 271.60 | 272.60 | 264.80 | 269.80 | 265.91 | -0.66% | 1,490,943 |
| Aug 17, 2026 | 283.60 | 286.40 | 271.00 | 271.60 | 267.69 | -4.23% | 629,192 |
| Aug 14, 2026 | 284.20 | 289.00 | 281.60 | 283.60 | 279.52 | 0.21% | 610,712 |
| Aug 13, 2026 | 290.80 | 290.80 | 279.00 | 283.00 | 278.92 | -0.21% | 927,492 |
| Aug 12, 2026 | 294.20 | 294.20 | 281.80 | 283.60 | 279.52 | -1.53% | 1,120,055 |
| Aug 11, 2026 | 296.40 | 304.00 | 281.60 | 288.00 | 283.85 | -5.64% | 4,910,801 |
| Aug 10, 2026 | 312.20 | 314.20 | 303.40 | 305.20 | 300.80 | -2.68% | 1,024,150 |
| Aug 7, 2026 | 294.20 | 314.60 | 293.80 | 313.60 | 309.08 | 3.70% | 1,230,281 |
| Aug 6, 2026 | 304.40 | 304.40 | 295.60 | 302.40 | 298.04 | 1.89% | 847,177 |
| Aug 5, 2026 | 295.80 | 299.80 | 291.60 | 296.80 | 292.53 | 1.16% | 3,762,258 |
| Aug 4, 2026 | 281.60 | 295.40 | 281.60 | 293.40 | 289.17 | 2.23% | 639,742 |
| Aug 3, 2026 | 281.40 | 291.00 | 273.20 | 287.00 | 282.87 | 5.83% | 565,240 |
| Jul 31, 2026 | 282.60 | 282.60 | 271.20 | 271.20 | 267.29 | -1.17% | 349,709 |
| Jul 30, 2026 | 270.60 | 282.40 | 266.00 | 274.40 | 270.45 | 3.55% | 553,629 |
| Jul 29, 2026 | 263.60 | 273.40 | 261.60 | 265.00 | 261.18 | -2.00% | 511,216 |
| Jul 28, 2026 | 269.00 | 273.80 | 260.80 | 270.40 | 266.51 | 0.90% | 583,418 |
| Jul 27, 2026 | 273.40 | 274.20 | 266.00 | 268.00 | 264.14 | -0.81% | 768,103 |
| Jul 24, 2026 | 257.20 | 270.20 | 257.20 | 270.20 | 266.31 | 2.66% | 987,375 |
| Jul 23, 2026 | 280.40 | 280.40 | 263.00 | 263.20 | 259.41 | -4.36% | 566,145 |
| Jul 22, 2026 | 276.00 | 277.00 | 266.40 | 275.20 | 271.24 | 1.10% | 545,340 |
| Jul 21, 2026 | 265.40 | 277.60 | 264.60 | 272.20 | 268.28 | 2.25% | 539,835 |
| Jul 20, 2026 | 267.00 | 271.10 | 264.60 | 266.20 | 262.37 | -1.33% | 371,134 |
| Jul 17, 2026 | 273.20 | 273.80 | 269.00 | 269.80 | 265.91 | -0.81% | 481,632 |
| Jul 16, 2026 | 260.00 | 273.20 | 260.00 | 272.00 | 268.08 | 1.80% | 511,044 |
| Jul 15, 2026 | 264.00 | 270.00 | 257.80 | 267.20 | 263.35 | 1.91% | 530,455 |
| Jul 14, 2026 | 252.00 | 263.80 | 252.00 | 262.20 | 258.42 | 1.39% | 626,158 |
| Jul 13, 2026 | 267.80 | 267.80 | 256.60 | 258.60 | 254.88 | -0.23% | 515,760 |
| Jul 10, 2026 | 252.80 | 259.20 | 251.40 | 259.20 | 255.47 | 2.53% | 477,476 |
| Jul 9, 2026 | 254.00 | 254.00 | 248.00 | 252.80 | 249.16 | 1.77% | 538,909 |
| Jul 8, 2026 | 255.00 | 259.60 | 247.20 | 248.40 | 244.82 | -4.61% | 1,531,879 |
| Jul 7, 2026 | 267.80 | 270.80 | 257.00 | 260.40 | 256.65 | -2.76% | 854,064 |
| Jul 6, 2026 | 276.60 | 280.00 | 265.80 | 267.80 | 263.94 | -3.18% | 707,497 |
| Jul 3, 2026 | 275.00 | 277.40 | 272.40 | 276.60 | 272.62 | 1.39% | 702,452 |
| Jul 2, 2026 | 279.00 | 285.80 | 271.20 | 272.80 | 268.87 | -2.99% | 1,182,024 |
| Jul 1, 2026 | 286.40 | 286.40 | 274.60 | 281.20 | 277.15 | 1.52% | 649,419 |
| Jun 30, 2026 | 285.20 | 285.20 | 273.20 | 277.00 | 273.01 | 0.22% | 1,167,530 |
| Jun 29, 2026 | 278.60 | 285.80 | 276.40 | 276.40 | 272.42 | -3.29% | 1,114,069 |
| Jun 26, 2026 | 292.40 | 294.00 | 280.60 | 285.80 | 281.68 | -1.79% | 993,683 |