Genuit Group plc (LON:GEN)
London · Delayed Price · Currency is GBP · Price in GBX 285.80
-5.20 (-1.79%)
Jun 26, 2026, 4:35 PM GMT
Genuit Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 264.80 | 268.40 | 259.43 | -0.15% | 2,074,799 |
| Apr 27, 2026 | 269.80 | 269.80 | 258.80 | 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 |