Genuit Group plc (LON:GEN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 274.80
+3.60 (1.33%)
Nov 4, 2026, 4:35 PM GMT
Genuit Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 277.40 | 277.40 | 269.80 | 274.80 | 274.80 | 1.33% | 340,689 |
| Nov 3, 2026 | 269.20 | 277.00 | 269.20 | 271.20 | 271.20 | -1.02% | 337,657 |
| Nov 2, 2026 | 269.00 | 276.60 | 260.00 | 274.00 | 274.00 | 4.18% | 640,059 |
| Oct 30, 2026 | 262.60 | 264.60 | 257.00 | 263.00 | 263.00 | 1.15% | 612,781 |
| Oct 29, 2026 | 263.00 | 266.00 | 258.40 | 260.00 | 260.00 | -0.61% | 620,391 |
| Oct 28, 2026 | 260.80 | 271.60 | 260.80 | 261.60 | 261.60 | -1.58% | 723,975 |
| Oct 27, 2026 | 267.60 | 267.80 | 259.80 | 265.80 | 265.80 | 1.84% | 423,990 |
| Oct 26, 2026 | 257.80 | 263.60 | 251.20 | 261.00 | 261.00 | 2.84% | 692,074 |
| Oct 23, 2026 | 253.40 | 258.20 | 246.60 | 253.80 | 253.80 | 0.71% | 416,396 |
| Oct 22, 2026 | 257.40 | 257.40 | 249.80 | 252.00 | 252.00 | -2.02% | 505,716 |
| Oct 21, 2026 | 256.20 | 262.80 | 253.80 | 257.20 | 257.20 | 0.47% | 3,494,490 |
| Oct 20, 2026 | 262.00 | 264.40 | 239.30 | 256.00 | 256.00 | -11.60% | 7,337,115 |
| Oct 19, 2026 | 284.00 | 295.10 | 284.00 | 289.60 | 289.60 | 0.63% | 414,247 |
| Oct 16, 2026 | 288.00 | 289.00 | 283.40 | 287.80 | 287.80 | 0.91% | 2,240,649 |
| Oct 15, 2026 | 287.00 | 295.20 | 282.60 | 285.20 | 285.20 | -2.66% | 915,543 |
| Oct 14, 2026 | 291.20 | 297.60 | 287.60 | 293.00 | 293.00 | 1.88% | 670,176 |
| Oct 13, 2026 | 289.80 | 291.20 | 283.60 | 287.60 | 287.60 | 0.49% | 584,352 |
| Oct 12, 2026 | 274.40 | 288.20 | 274.40 | 286.20 | 286.20 | 2.58% | 405,319 |
| Oct 9, 2026 | 276.00 | 284.20 | 270.80 | 279.00 | 279.00 | 2.35% | 316,243 |
| Oct 8, 2026 | 282.00 | 282.00 | 266.60 | 272.60 | 272.60 | -2.43% | 1,989,936 |
| Oct 7, 2026 | 281.00 | 286.60 | 279.40 | 279.40 | 279.40 | -2.38% | 762,969 |
| Oct 6, 2026 | 287.20 | 289.80 | 285.40 | 286.20 | 286.20 | 0.28% | 405,489 |
| Oct 5, 2026 | 283.80 | 287.80 | 280.80 | 285.40 | 285.40 | 0.56% | 414,691 |
| Oct 2, 2026 | 279.40 | 292.80 | 274.60 | 283.80 | 283.80 | 0.64% | 795,087 |
| Oct 1, 2026 | 287.80 | 288.40 | 282.00 | 282.00 | 282.00 | -3.42% | 733,189 |
| Sep 30, 2026 | 290.00 | 297.40 | 290.00 | 292.00 | 292.00 | 0.41% | 2,124,319 |
| Sep 29, 2026 | 300.00 | 308.00 | 290.80 | 290.80 | 290.80 | -5.09% | 1,051,701 |
| Sep 28, 2026 | 280.00 | 307.10 | 280.00 | 306.40 | 306.40 | 15.27% | 2,954,264 |
| Sep 25, 2026 | 264.60 | 265.80 | 259.00 | 265.80 | 265.80 | 1.37% | 2,689,298 |
| Sep 24, 2026 | 263.00 | 266.40 | 262.20 | 262.20 | 262.20 | -1.28% | 383,161 |
| Sep 23, 2026 | 270.20 | 272.80 | 264.00 | 265.60 | 265.60 | -1.12% | 702,636 |
| Sep 22, 2026 | 266.00 | 268.60 | 262.40 | 268.60 | 268.60 | 1.97% | 1,109,751 |
| Sep 21, 2026 | 261.40 | 266.00 | 258.60 | 263.40 | 263.40 | 1.54% | 448,511 |
| Sep 18, 2026 | 263.80 | 264.80 | 257.00 | 259.40 | 259.40 | -1.67% | 3,111,220 |
| Sep 17, 2026 | 258.00 | 265.00 | 254.00 | 263.80 | 263.80 | 2.65% | 1,355,990 |
| Sep 16, 2026 | 258.00 | 258.40 | 253.60 | 257.00 | 257.00 | 1.58% | 1,703,252 |
| Sep 15, 2026 | 247.60 | 256.40 | 247.60 | 253.00 | 253.00 | 1.69% | 1,078,006 |
| Sep 14, 2026 | 253.00 | 254.80 | 248.80 | 248.80 | 248.80 | -2.51% | 904,807 |
| Sep 11, 2026 | 258.00 | 258.80 | 253.60 | 255.20 | 255.20 | 0.55% | 960,604 |
| Sep 10, 2026 | 253.80 | 261.60 | 253.20 | 253.80 | 253.80 | -2.38% | 3,507,223 |
| Sep 9, 2026 | 262.00 | 264.60 | 258.60 | 260.00 | 260.00 | -1.52% | 523,064 |
| Sep 8, 2026 | 270.20 | 270.20 | 258.80 | 264.00 | 264.00 | -0.15% | 1,585,822 |
| Sep 7, 2026 | 267.00 | 270.00 | 263.00 | 264.40 | 264.40 | -0.83% | 416,870 |
| Sep 4, 2026 | 269.00 | 269.00 | 264.40 | 266.60 | 266.60 | 0.60% | 1,770,005 |
| Sep 3, 2026 | 267.40 | 267.40 | 259.20 | 265.00 | 265.00 | 0.91% | 1,535,595 |
| Sep 2, 2026 | 274.00 | 274.00 | 259.00 | 262.60 | 262.60 | -2.01% | 1,859,536 |
| Sep 1, 2026 | 269.80 | 276.20 | 263.80 | 268.00 | 268.00 | -2.90% | 975,642 |
| Aug 28, 2026 | 280.80 | 282.00 | 275.60 | 276.00 | 276.00 | -1.29% | 759,835 |
| Aug 27, 2026 | 284.40 | 291.40 | 279.60 | 279.60 | 279.60 | -2.71% | 952,674 |
| Aug 26, 2026 | 291.60 | 294.20 | 288.80 | 291.60 | 287.40 | - | 680,244 |