Genuit Group plc (LON:GEN)
London · Delayed Price · Currency is GBP · Price in GBX 247.60
+0.80 (0.32%)
May 14, 2026, 3:45 PM GMT
Genuit Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 246.80 | 250.20 | 245.05 | 249.60 | - | 1.13% | 36,556 |
| May 13, 2026 | 251.40 | 251.40 | 243.60 | 246.80 | 246.80 | 0.24% | 788,713 |
| May 12, 2026 | 248.80 | 250.00 | 243.80 | 246.20 | 246.20 | -2.15% | 831,788 |
| May 11, 2026 | 252.00 | 259.00 | 251.00 | 251.60 | 251.60 | -2.78% | 468,962 |
| May 8, 2026 | 259.00 | 264.80 | 257.20 | 258.80 | 258.80 | -1.15% | 726,624 |
| May 7, 2026 | 266.80 | 267.40 | 261.60 | 261.80 | 261.80 | -0.08% | 1,087,945 |
| May 6, 2026 | 251.40 | 262.20 | 246.40 | 262.00 | 262.00 | 6.94% | 7,784,427 |
| May 5, 2026 | 258.60 | 258.60 | 241.00 | 245.00 | 245.00 | -3.24% | 2,253,591 |
| May 1, 2026 | 254.00 | 258.00 | 251.20 | 253.20 | 253.20 | -1.40% | 952,335 |
| Apr 30, 2026 | 252.00 | 257.80 | 250.00 | 256.80 | 256.80 | -1.38% | 1,097,101 |
| Apr 29, 2026 | 278.00 | 278.00 | 255.80 | 260.40 | 251.70 | -2.98% | 1,426,274 |
| Apr 28, 2026 | 273.80 | 273.80 | 264.76 | 268.40 | 259.43 | -0.15% | 2,074,799 |
| Apr 27, 2026 | 269.80 | 269.80 | 258.78 | 268.80 | 259.82 | 0.15% | 4,717,898 |
| Apr 24, 2026 | 294.00 | 294.00 | 268.40 | 268.40 | 259.43 | -7.77% | 3,561,392 |
| Apr 23, 2026 | 304.80 | 304.80 | 290.00 | 291.00 | 281.28 | -2.48% | 577,802 |
| Apr 22, 2026 | 294.00 | 299.60 | 293.40 | 298.40 | 288.43 | 1.22% | 767,929 |
| Apr 21, 2026 | 314.80 | 314.80 | 288.40 | 294.80 | 284.95 | -3.91% | 3,197,123 |
| Apr 20, 2026 | 317.40 | 317.40 | 305.80 | 306.80 | 296.55 | -4.12% | 846,984 |
| Apr 17, 2026 | 301.20 | 320.00 | 301.20 | 320.00 | 309.31 | 3.09% | 10,105,110 |
| Apr 16, 2026 | 307.60 | 313.60 | 307.60 | 310.40 | 300.03 | 1.04% | 967,157 |
| Apr 15, 2026 | 310.00 | 316.80 | 305.60 | 307.20 | 296.94 | -1.16% | 419,568 |
| Apr 14, 2026 | 307.80 | 313.60 | 302.00 | 310.80 | 300.42 | 3.60% | 1,558,329 |
| Apr 13, 2026 | 299.60 | 301.80 | 296.20 | 300.00 | 289.98 | -0.66% | 597,423 |
| Apr 10, 2026 | 289.80 | 304.20 | 289.80 | 302.00 | 291.91 | 1.55% | 1,983,764 |
| Apr 9, 2026 | 299.80 | 300.60 | 294.00 | 297.40 | 287.46 | -1.20% | 1,233,621 |
| Apr 8, 2026 | 296.20 | 306.40 | 291.00 | 301.00 | 290.94 | 6.06% | 2,858,221 |
| Apr 7, 2026 | 295.20 | 295.20 | 281.00 | 283.80 | 274.32 | -1.97% | 638,968 |
| Apr 2, 2026 | 292.00 | 292.00 | 279.00 | 289.50 | 279.83 | 0.17% | 2,831,714 |
| Apr 1, 2026 | 297.00 | 297.00 | 289.00 | 289.00 | 279.34 | 0.87% | 2,283,583 |
| Mar 31, 2026 | 281.50 | 292.50 | 281.50 | 286.50 | 276.93 | 0.17% | 929,028 |
| Mar 30, 2026 | 280.00 | 288.50 | 280.00 | 286.00 | 276.44 | - | 801,592 |
| Mar 27, 2026 | 296.00 | 296.50 | 284.50 | 286.00 | 276.44 | -3.05% | 1,804,156 |
| Mar 26, 2026 | 295.00 | 298.50 | 293.00 | 295.00 | 285.14 | -1.34% | 1,154,041 |
| Mar 25, 2026 | 297.50 | 301.50 | 286.50 | 299.00 | 289.01 | 2.57% | 590,293 |
| Mar 24, 2026 | 291.00 | 300.00 | 286.00 | 291.50 | 281.76 | -0.51% | 834,895 |
| Mar 23, 2026 | 283.50 | 299.50 | 277.50 | 293.00 | 283.21 | 1.38% | 1,915,571 |
| Mar 20, 2026 | 288.50 | 296.00 | 286.00 | 289.00 | 279.34 | 0.87% | 2,038,186 |
| Mar 19, 2026 | 299.50 | 299.50 | 279.00 | 286.50 | 276.93 | -2.05% | 2,243,633 |
| Mar 18, 2026 | 294.50 | 302.50 | 292.00 | 292.50 | 282.73 | - | 729,976 |
| Mar 17, 2026 | 294.50 | 301.50 | 292.50 | 292.50 | 282.73 | -2.66% | 701,461 |
| Mar 16, 2026 | 314.00 | 314.00 | 299.50 | 300.50 | 290.46 | -1.31% | 445,712 |
| Mar 13, 2026 | 327.00 | 327.00 | 304.50 | 304.50 | 294.33 | -3.64% | 658,795 |
| Mar 12, 2026 | 317.50 | 321.00 | 311.50 | 316.00 | 305.44 | -1.40% | 1,926,433 |
| Mar 11, 2026 | 316.00 | 324.50 | 309.00 | 320.50 | 309.79 | -0.16% | 1,826,622 |
| Mar 10, 2026 | 314.00 | 338.50 | 313.50 | 321.00 | 310.28 | 5.42% | 1,010,284 |
| Mar 9, 2026 | 311.00 | 312.00 | 302.49 | 304.50 | 294.33 | -3.94% | 1,396,663 |
| Mar 6, 2026 | 349.50 | 349.50 | 315.32 | 317.00 | 306.41 | -6.21% | 836,602 |
| Mar 5, 2026 | 351.50 | 355.00 | 338.00 | 338.00 | 326.71 | -3.43% | 1,105,270 |
| Mar 4, 2026 | 354.00 | 359.00 | 347.00 | 350.00 | 338.31 | -2.78% | 2,447,097 |
| Mar 3, 2026 | 375.00 | 375.00 | 357.00 | 360.00 | 347.97 | -3.36% | 2,199,461 |