Genuit Group plc (LON:GEN)
London · Delayed Price · Currency is GBP · Price in GBX 290.52
-7.88 (-2.64%)
Apr 23, 2026, 4:04 PM GMT
Genuit Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 304.80 | 304.80 | 294.40 | 294.40 | - | -1.34% | 10,739 |
| Apr 22, 2026 | 294.00 | 299.60 | 293.40 | 298.40 | 298.40 | 1.22% | 767,929 |
| Apr 21, 2026 | 314.80 | 314.80 | 288.40 | 294.80 | 294.80 | -3.91% | 3,196,902 |
| Apr 20, 2026 | 317.40 | 317.40 | 305.80 | 306.80 | 306.80 | -4.12% | 846,984 |
| Apr 17, 2026 | 301.20 | 320.00 | 301.20 | 320.00 | 320.00 | 3.09% | 10,105,110 |
| Apr 16, 2026 | 307.60 | 313.60 | 307.60 | 310.40 | 310.40 | 1.04% | 967,157 |
| Apr 15, 2026 | 310.00 | 316.80 | 305.60 | 307.20 | 307.20 | -1.16% | 419,568 |
| Apr 14, 2026 | 307.80 | 313.60 | 302.00 | 310.80 | 310.80 | 3.60% | 1,558,329 |
| Apr 13, 2026 | 299.60 | 301.80 | 297.20 | 300.00 | 300.00 | -0.66% | 597,425 |
| Apr 10, 2026 | 289.80 | 304.20 | 289.80 | 302.00 | 302.00 | 1.55% | 1,983,764 |
| Apr 9, 2026 | 299.80 | 299.80 | 294.00 | 297.40 | 297.40 | -1.20% | 1,233,618 |
| Apr 8, 2026 | 296.20 | 306.40 | 291.00 | 301.00 | 301.00 | 6.06% | 2,858,221 |
| Apr 7, 2026 | 295.20 | 295.20 | 281.00 | 283.80 | 283.80 | -1.97% | 638,968 |
| Apr 2, 2026 | 292.00 | 292.00 | 279.00 | 289.50 | 289.50 | 0.17% | 2,831,714 |
| Apr 1, 2026 | 297.00 | 297.00 | 289.00 | 289.00 | 289.00 | 0.87% | 2,283,583 |
| Mar 31, 2026 | 281.50 | 292.50 | 281.50 | 286.50 | 286.50 | 0.17% | 929,028 |
| Mar 30, 2026 | 280.00 | 288.50 | 280.00 | 286.00 | 286.00 | - | 801,592 |
| Mar 27, 2026 | 296.00 | 296.50 | 284.50 | 286.00 | 286.00 | -3.05% | 1,804,156 |
| Mar 26, 2026 | 295.00 | 298.50 | 293.00 | 295.00 | 295.00 | -1.34% | 1,154,041 |
| Mar 25, 2026 | 297.50 | 301.50 | 286.50 | 299.00 | 299.00 | 2.57% | 590,293 |
| Mar 24, 2026 | 291.00 | 300.00 | 286.00 | 291.50 | 291.50 | -0.51% | 834,895 |
| Mar 23, 2026 | 283.50 | 299.50 | 277.50 | 293.00 | 293.00 | 1.38% | 1,915,571 |
| Mar 20, 2026 | 288.50 | 296.00 | 286.00 | 289.00 | 289.00 | 0.87% | 2,038,186 |
| Mar 19, 2026 | 299.50 | 299.50 | 279.00 | 286.50 | 286.50 | -2.05% | 2,243,633 |
| Mar 18, 2026 | 294.50 | 302.50 | 292.00 | 292.50 | 292.50 | - | 729,976 |
| 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 | 315.32 | 317.00 | 317.00 | -6.21% | 836,602 |
| 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% | 2,447,097 |
| 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% | 595,133 |
| 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 | - | 505,007 |
| 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 | 367.50 | 371.50 | 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% | 658,892 |
| Feb 11, 2026 | 358.00 | 369.00 | 358.00 | 365.50 | 365.50 | - | 1,217,773 |