Genuit Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 462.00 | 468.00 | 460.00 | 461.00 | 460.62 | 611,758 |
| 2024-09-04 | 459.00 | 466.00 | 455.50 | 463.50 | 463.12 | 816,998 |
| 2024-09-03 | 449.50 | 468.50 | 449.50 | 464.00 | 463.62 | 585,168 |
| 2024-09-02 | 459.00 | 462.50 | 457.00 | 460.00 | 459.62 | 224,383 |
| 2024-08-30 | 464.50 | 464.50 | 448.50 | 460.00 | 459.62 | 607,385 |
| 2024-08-29 | 470.00 | 470.00 | 450.50 | 452.50 | 452.13 | 183,951 |
| 2024-08-28 | 455.50 | 469.50 | 454.50 | 458.00 | 457.58 | 128,092 |
| 2024-08-27 | 456.00 | 466.00 | 456.00 | 458.50 | 458.08 | 268,906 |
| 2024-08-23 | 458.50 | 471.00 | 457.50 | 466.00 | 465.58 | 190,262 |
| 2024-08-22 | 464.50 | 473.50 | 456.00 | 460.50 | 460.08 | 672,328 |
| 2024-08-21 | 467.00 | 467.00 | 458.00 | 464.00 | 463.58 | 622,069 |
| 2024-08-20 | 464.00 | 474.50 | 453.50 | 459.00 | 458.58 | 208,138 |
| 2024-08-19 | 440.00 | 461.50 | 440.00 | 461.00 | 460.58 | 341,990 |
| 2024-08-16 | 458.00 | 465.00 | 446.50 | 453.50 | 453.09 | 495,336 |
| 2024-08-15 | 472.50 | 476.00 | 461.00 | 461.00 | 460.58 | 668,877 |
| 2024-08-14 | 449.00 | 469.00 | 433.00 | 469.00 | 468.57 | 603,214 |
| 2024-08-13 | 456.50 | 456.50 | 437.00 | 443.50 | 443.10 | 1,288,159 |
| 2024-08-12 | 458.50 | 477.50 | 458.50 | 465.00 | 464.58 | 251,451 |
| 2024-08-09 | 465.50 | 473.50 | 461.50 | 470.00 | 469.57 | 583,263 |
| 2024-08-08 | 463.50 | 475.50 | 462.50 | 467.50 | 467.08 | 545,211 |
| 2024-08-07 | 484.00 | 484.00 | 468.00 | 472.50 | 472.07 | 509,092 |
| 2024-08-06 | 478.00 | 485.00 | 463.00 | 471.00 | 470.57 | 644,598 |
| 2024-08-05 | 472.50 | 487.00 | 463.00 | 477.50 | 477.07 | 550,719 |
| 2024-08-02 | 497.50 | 509.00 | 486.50 | 488.50 | 488.06 | 592,401 |
| 2024-08-01 | 512.00 | 518.00 | 502.00 | 507.00 | 506.54 | 400,109 |
| 2024-07-31 | 508.00 | 512.00 | 499.00 | 512.00 | 511.54 | 460,486 |
| 2024-07-30 | 488.50 | 501.00 | 480.00 | 498.50 | 498.05 | 767,681 |
| 2024-07-29 | 508.00 | 508.00 | 488.00 | 488.00 | 487.56 | 193,292 |
| 2024-07-26 | 472.00 | 504.00 | 465.50 | 497.00 | 496.55 | 568,597 |
| 2024-07-25 | 494.50 | 494.50 | 473.00 | 475.00 | 474.57 | 527,562 |
| 2024-07-24 | 478.50 | 495.50 | 478.50 | 481.00 | 480.56 | 139,855 |
| 2024-07-23 | 497.00 | 497.00 | 478.00 | 491.50 | 491.05 | 1,223,380 |
| 2024-07-22 | 488.50 | 494.50 | 484.50 | 488.00 | 487.56 | 232,062 |
| 2024-07-19 | 482.00 | 493.00 | 479.00 | 486.00 | 485.56 | 181,960 |
| 2024-07-18 | 469.00 | 492.00 | 469.00 | 487.00 | 486.56 | 338,224 |
| 2024-07-17 | 499.50 | 499.50 | 480.00 | 480.00 | 479.56 | 314,787 |
| 2024-07-16 | 495.50 | 497.50 | 481.82 | 495.00 | 494.55 | 180,249 |
| 2024-07-15 | 480.50 | 487.50 | 477.00 | 487.50 | 487.06 | 231,752 |
| 2024-07-12 | 478.00 | 486.50 | 470.50 | 483.00 | 482.56 | 189,633 |
| 2024-07-11 | 467.50 | 472.00 | 455.00 | 472.00 | 471.57 | 508,617 |
| 2024-07-10 | 445.00 | 459.50 | 445.00 | 459.50 | 459.08 | 414,782 |
| 2024-07-09 | 466.50 | 466.50 | 447.50 | 451.00 | 450.59 | 247,249 |
| 2024-07-08 | 445.50 | 463.00 | 445.50 | 458.50 | 458.08 | 234,955 |
| 2024-07-05 | 454.00 | 465.00 | 446.50 | 459.00 | 458.58 | 586,624 |
| 2024-07-04 | 444.00 | 449.50 | 444.00 | 447.00 | 446.59 | 168,135 |
| 2024-07-03 | 437.00 | 444.51 | 435.95 | 443.00 | 442.60 | 845,270 |
| 2024-07-02 | 436.50 | 439.00 | 432.50 | 434.50 | 434.11 | 236,361 |
| 2024-07-01 | 425.50 | 439.50 | 425.50 | 435.00 | 434.61 | 220,325 |
| 2024-06-28 | 439.00 | 441.50 | 431.50 | 431.50 | 431.11 | 340,556 |
| 2024-06-27 | 445.50 | 445.50 | 433.50 | 439.00 | 438.60 | 282,971 |
| 2024-06-26 | 437.50 | 437.50 | 434.00 | 435.00 | 434.61 | 399,773 |
| 2024-06-25 | 443.00 | 447.50 | 432.50 | 435.00 | 434.61 | 214,182 |
| 2024-06-24 | 445.00 | 445.00 | 434.50 | 442.50 | 442.10 | 710,289 |
| 2024-06-21 | 443.00 | 452.00 | 434.00 | 434.00 | 433.61 | 1,391,763 |
| 2024-06-20 | 430.50 | 447.50 | 430.50 | 443.50 | 443.10 | 213,763 |
| 2024-06-19 | 433.00 | 449.00 | 433.00 | 440.50 | 440.10 | 252,973 |
| 2024-06-18 | 437.00 | 445.00 | 436.50 | 445.00 | 444.60 | 940,295 |
| 2024-06-17 | 436.00 | 438.00 | 430.00 | 436.00 | 435.60 | 126,586 |
| 2024-06-14 | 440.50 | 443.64 | 429.50 | 435.00 | 434.61 | 902,548 |
| 2024-06-13 | 456.00 | 456.00 | 439.00 | 439.00 | 438.60 | 119,156 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0420 GBP |
| 2026-04-30 | 0.0870 GBP |
| 2025-08-28 | 0.0420 GBP |
| 2025-05-01 | 0.0840 GBP |
| 2024-08-29 | 0.0410 GBP |
| 2024-05-02 | 0.0830 GBP |
| 2023-08-31 | 0.0410 GBP |
| 2023-04-20 | 0.0820 GBP |
| 2022-09-01 | 0.0410 GBP |
| 2022-04-21 | 0.0820 GBP |
| 2021-09-02 | 0.0400 GBP |
| 2021-04-22 | 0.0480 GBP |
| 2019-08-29 | 0.0400 GBP |
| 2019-04-18 | 0.0790 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.