Genuit Group plc (LON:GEN)
London · Delayed Price · Currency is GBP · Price in GBX 252.00
-1.80 (-0.71%)
Jun 3, 2026, 4:48 PM GMT
Genuit Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 258.00 | 258.00 | 250.20 | 252.00 | 252.00 | -0.71% | 1,775,147 |
| Jun 2, 2026 | 242.00 | 254.80 | 242.00 | 253.80 | 253.80 | 4.36% | 1,991,721 |
| Jun 1, 2026 | 260.00 | 260.40 | 242.56 | 243.20 | 243.20 | -6.82% | 1,612,479 |
| May 29, 2026 | 262.00 | 266.20 | 260.20 | 261.00 | 261.00 | 0.08% | 3,469,933 |
| May 28, 2026 | 269.60 | 269.60 | 257.00 | 260.80 | 260.80 | -0.15% | 2,430,041 |
| May 27, 2026 | 254.00 | 271.00 | 254.00 | 261.20 | 261.20 | 0.85% | 2,695,110 |
| May 26, 2026 | 259.00 | 262.80 | 258.40 | 259.00 | 259.00 | 0.47% | 5,051,768 |
| May 22, 2026 | 255.00 | 259.40 | 245.69 | 257.80 | 257.80 | -1.53% | 2,536,530 |
| May 21, 2026 | 267.60 | 267.60 | 259.80 | 261.80 | 261.80 | 0.69% | 2,867,184 |
| May 20, 2026 | 255.00 | 263.00 | 251.40 | 260.00 | 260.00 | 2.28% | 833,666 |
| May 19, 2026 | 253.60 | 256.20 | 252.40 | 254.20 | 254.20 | 0.24% | 709,412 |
| May 18, 2026 | 245.00 | 253.60 | 245.00 | 253.60 | 253.60 | 1.28% | 740,058 |
| May 15, 2026 | 245.20 | 254.20 | 245.20 | 250.40 | 250.40 | 0.48% | 1,707,378 |
| May 14, 2026 | 246.80 | 250.20 | 245.05 | 249.20 | 249.20 | 0.97% | 642,082 |
| 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% | 2,253,593 |
| May 1, 2026 | 254.00 | 258.00 | 251.20 | 253.20 | 253.20 | -1.40% | 952,335 |
| Apr 30, 2026 | 252.00 | 257.80 | 249.20 | 256.80 | 256.80 | 2.03% | 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 | -4.13% | 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 |