Genuit Group plc (LON:GEN)
London · Delayed Price · Currency is GBP · Price in GBX 266.20
-3.60 (-1.33%)
Jul 20, 2026, 4:35 PM GMT
Genuit Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 267.00 | 271.14 | 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 |
| Jun 3, 2026 | 258.00 | 258.00 | 250.20 | 252.00 | 252.00 | -0.71% | 1,788,860 |
| 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 | 242.60 | 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 | 245.70 | 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 | 245.10 | 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 |