Genuit Group plc (LON:GEN)
London · Delayed Price · Currency is GBP · Price in GBX 283.60
-4.40 (-1.53%)
Aug 12, 2026, 4:39 PM GMT
Genuit Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 294.20 | 294.20 | 282.20 | 283.60 | 283.60 | -1.53% | 1,120,056 |
| Aug 11, 2026 | 296.40 | 304.00 | 281.60 | 288.00 | 288.00 | -5.64% | 4,910,801 |
| Aug 10, 2026 | 312.20 | 314.20 | 303.40 | 305.20 | 305.20 | -2.68% | 906,905 |
| Aug 7, 2026 | 294.20 | 314.60 | 294.20 | 313.60 | 313.60 | 3.70% | 1,230,281 |
| Aug 6, 2026 | 304.40 | 304.40 | 295.60 | 302.40 | 302.40 | 1.89% | 847,176 |
| Aug 5, 2026 | 295.80 | 299.80 | 293.20 | 296.80 | 296.80 | 1.16% | 3,762,260 |
| Aug 4, 2026 | 281.60 | 295.40 | 281.60 | 293.40 | 293.40 | 2.23% | 639,742 |
| Aug 3, 2026 | 281.40 | 291.00 | 273.20 | 287.00 | 287.00 | 5.83% | 565,240 |
| Jul 31, 2026 | 282.60 | 282.60 | 271.20 | 271.20 | 271.20 | -1.17% | 349,709 |
| Jul 30, 2026 | 270.60 | 282.40 | 266.00 | 274.40 | 274.40 | 3.55% | 553,629 |
| Jul 29, 2026 | 263.60 | 273.40 | 261.60 | 265.00 | 265.00 | -2.00% | 511,216 |
| Jul 28, 2026 | 269.00 | 273.80 | 260.80 | 270.40 | 270.40 | 0.90% | 583,418 |
| Jul 27, 2026 | 273.40 | 274.20 | 266.00 | 268.00 | 268.00 | -0.81% | 768,103 |
| Jul 24, 2026 | 257.20 | 270.20 | 257.20 | 270.20 | 270.20 | 2.66% | 987,375 |
| Jul 23, 2026 | 280.40 | 280.40 | 263.00 | 263.20 | 263.20 | -4.36% | 566,145 |
| Jul 22, 2026 | 276.00 | 277.00 | 266.40 | 275.20 | 275.20 | 1.10% | 545,340 |
| Jul 21, 2026 | 265.40 | 277.60 | 264.60 | 272.20 | 272.20 | 2.25% | 539,835 |
| Jul 20, 2026 | 267.00 | 271.10 | 264.60 | 266.20 | 266.20 | -1.33% | 371,134 |
| Jul 17, 2026 | 273.20 | 273.80 | 269.00 | 269.80 | 269.80 | -0.81% | 481,632 |
| Jul 16, 2026 | 260.00 | 273.20 | 260.00 | 272.00 | 272.00 | 1.80% | 511,044 |
| Jul 15, 2026 | 264.00 | 270.00 | 257.80 | 267.20 | 267.20 | 1.91% | 530,455 |
| Jul 14, 2026 | 252.00 | 263.80 | 252.00 | 262.20 | 262.20 | 1.39% | 626,158 |
| Jul 13, 2026 | 267.80 | 267.80 | 256.60 | 258.60 | 258.60 | -0.23% | 515,760 |
| Jul 10, 2026 | 252.80 | 259.20 | 251.40 | 259.20 | 259.20 | 2.53% | 477,476 |
| Jul 9, 2026 | 254.00 | 254.00 | 248.00 | 252.80 | 252.80 | 1.77% | 538,909 |
| Jul 8, 2026 | 255.00 | 259.60 | 247.20 | 248.40 | 248.40 | -4.61% | 1,531,879 |
| Jul 7, 2026 | 267.80 | 270.80 | 257.00 | 260.40 | 260.40 | -2.76% | 854,064 |
| Jul 6, 2026 | 276.60 | 280.00 | 265.80 | 267.80 | 267.80 | -3.18% | 707,497 |
| Jul 3, 2026 | 275.00 | 277.40 | 272.40 | 276.60 | 276.60 | 1.39% | 702,452 |
| Jul 2, 2026 | 279.00 | 285.80 | 271.20 | 272.80 | 272.80 | -2.99% | 1,182,024 |
| Jul 1, 2026 | 286.40 | 286.40 | 274.60 | 281.20 | 281.20 | 1.52% | 649,419 |
| Jun 30, 2026 | 285.20 | 285.20 | 273.20 | 277.00 | 277.00 | 0.22% | 1,167,530 |
| Jun 29, 2026 | 278.60 | 285.80 | 276.40 | 276.40 | 276.40 | -3.29% | 1,114,069 |
| Jun 26, 2026 | 292.40 | 294.00 | 280.60 | 285.80 | 285.80 | -1.79% | 993,683 |
| Jun 25, 2026 | 272.40 | 291.00 | 266.80 | 291.00 | 291.00 | 6.75% | 1,056,559 |
| Jun 24, 2026 | 268.00 | 274.20 | 263.20 | 272.60 | 272.60 | 3.57% | 815,779 |
| Jun 23, 2026 | 264.20 | 266.60 | 261.20 | 263.20 | 263.20 | -2.01% | 1,218,878 |
| Jun 22, 2026 | 261.40 | 268.60 | 258.80 | 268.60 | 268.60 | 2.28% | 758,008 |
| Jun 19, 2026 | 272.40 | 274.60 | 262.60 | 262.60 | 262.60 | -4.44% | 5,355,161 |
| Jun 18, 2026 | 269.00 | 274.80 | 267.00 | 274.80 | 274.80 | 1.18% | 797,593 |
| Jun 17, 2026 | 272.20 | 277.80 | 267.20 | 271.60 | 271.60 | 0.15% | 872,868 |
| Jun 16, 2026 | 268.00 | 272.00 | 266.20 | 271.20 | 271.20 | 0.37% | 633,298 |
| Jun 15, 2026 | 272.60 | 281.60 | 269.10 | 270.20 | 270.20 | 1.58% | 3,401,449 |
| Jun 12, 2026 | 262.20 | 276.00 | 262.20 | 266.00 | 266.00 | 3.42% | 1,390,519 |
| Jun 11, 2026 | 259.00 | 261.40 | 254.80 | 257.20 | 257.20 | -0.69% | 1,113,396 |
| Jun 10, 2026 | 263.80 | 264.40 | 257.40 | 259.00 | 259.00 | -1.30% | 1,466,430 |
| Jun 9, 2026 | 250.00 | 266.00 | 250.00 | 262.40 | 262.40 | 3.23% | 1,990,888 |
| Jun 8, 2026 | 252.00 | 254.30 | 247.20 | 254.20 | 254.20 | 0.63% | 2,265,284 |
| Jun 5, 2026 | 260.80 | 260.80 | 252.00 | 252.60 | 252.60 | -0.55% | 815,126 |
| Jun 4, 2026 | 257.40 | 259.00 | 252.60 | 254.00 | 254.00 | 0.79% | 556,539 |