Genuit Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 440.50 | 451.50 | 438.00 | 451.50 | 451.09 | 396,993 |
| 2024-06-11 | 436.50 | 445.82 | 431.50 | 436.50 | 436.10 | 439,162 |
| 2024-06-10 | 447.50 | 449.50 | 439.50 | 442.00 | 441.60 | 147,718 |
| 2024-06-07 | 466.00 | 466.00 | 444.50 | 446.00 | 445.60 | 412,388 |
| 2024-06-06 | 465.50 | 465.50 | 455.00 | 457.50 | 457.08 | 278,847 |
| 2024-06-05 | 461.50 | 461.50 | 452.00 | 452.50 | 452.09 | 1,404,114 |
| 2024-06-04 | 449.50 | 457.50 | 448.00 | 456.00 | 455.59 | 739,481 |
| 2024-06-03 | 455.00 | 462.00 | 444.82 | 455.00 | 454.59 | 249,620 |
| 2024-05-31 | 454.00 | 464.50 | 449.00 | 450.50 | 450.09 | 1,286,646 |
| 2024-05-30 | 460.00 | 462.00 | 454.00 | 460.50 | 460.08 | 2,453,474 |
| 2024-05-29 | 469.50 | 469.50 | 452.50 | 457.00 | 456.59 | 843,285 |
| 2024-05-28 | 472.00 | 477.00 | 458.00 | 459.00 | 458.58 | 840,067 |
| 2024-05-24 | 469.00 | 475.00 | 463.00 | 474.50 | 474.07 | 238,835 |
| 2024-05-23 | 460.00 | 473.50 | 460.00 | 467.00 | 466.58 | 174,117 |
| 2024-05-22 | 468.00 | 468.00 | 459.00 | 466.00 | 465.58 | 438,464 |
| 2024-05-21 | 465.50 | 465.50 | 450.00 | 460.50 | 460.08 | 895,988 |
| 2024-05-20 | 466.00 | 466.00 | 457.00 | 459.50 | 459.08 | 162,395 |
| 2024-05-17 | 459.00 | 461.00 | 448.00 | 455.50 | 455.09 | 245,212 |
| 2024-05-16 | 463.50 | 464.50 | 453.00 | 454.00 | 453.59 | 344,799 |
| 2024-05-15 | 465.00 | 465.00 | 453.50 | 458.00 | 457.58 | 133,292 |
| 2024-05-14 | 463.50 | 463.50 | 451.50 | 452.50 | 452.09 | 136,769 |
| 2024-05-13 | 472.50 | 472.50 | 450.00 | 452.50 | 452.09 | 137,501 |
| 2024-05-10 | 466.50 | 467.00 | 456.00 | 461.00 | 460.58 | 189,094 |
| 2024-05-09 | 440.00 | 460.00 | 440.00 | 455.50 | 455.09 | 533,919 |
| 2024-05-08 | 435.50 | 441.50 | 434.00 | 441.50 | 441.10 | 867,537 |
| 2024-05-07 | 442.50 | 451.00 | 434.00 | 434.00 | 433.61 | 189,621 |
| 2024-05-03 | 441.00 | 442.00 | 434.00 | 440.00 | 439.60 | 747,373 |
| 2024-05-02 | 438.50 | 440.00 | 422.50 | 439.50 | 439.10 | 988,833 |
| 2024-05-01 | 431.00 | 443.50 | 431.00 | 438.00 | 437.52 | 152,390 |
| 2024-04-30 | 452.50 | 452.50 | 433.50 | 436.50 | 436.02 | 201,249 |
| 2024-04-29 | 440.50 | 444.00 | 426.50 | 444.00 | 443.51 | 336,462 |
| 2024-04-26 | 434.00 | 438.50 | 430.50 | 435.00 | 434.52 | 2,922,750 |
| 2024-04-25 | 421.50 | 434.00 | 421.50 | 432.00 | 431.53 | 822,011 |
| 2024-04-24 | 441.50 | 441.50 | 427.50 | 434.00 | 433.52 | 214,414 |
| 2024-04-23 | 424.00 | 431.58 | 421.00 | 430.00 | 429.53 | 543,869 |
| 2024-04-22 | 425.00 | 428.00 | 420.00 | 421.00 | 420.54 | 449,134 |
| 2024-04-19 | 431.00 | 431.00 | 419.83 | 420.00 | 419.54 | 132,329 |
| 2024-04-18 | 430.50 | 433.50 | 429.50 | 433.00 | 432.52 | 619,046 |
| 2024-04-17 | 431.00 | 434.50 | 428.00 | 429.50 | 429.03 | 258,815 |
| 2024-04-16 | 436.50 | 437.00 | 429.50 | 431.00 | 430.53 | 519,876 |
| 2024-04-15 | 439.50 | 446.00 | 436.00 | 442.50 | 442.01 | 440,928 |
| 2024-04-12 | 449.00 | 449.00 | 438.00 | 441.00 | 440.52 | 470,161 |
| 2024-04-11 | 430.00 | 443.00 | 430.00 | 439.50 | 439.02 | 215,461 |
| 2024-04-10 | 426.00 | 444.50 | 426.00 | 438.50 | 438.02 | 832,304 |
| 2024-04-09 | 436.50 | 438.00 | 432.50 | 435.00 | 434.52 | 693,547 |
| 2024-04-08 | 436.00 | 443.50 | 435.50 | 436.00 | 435.52 | 211,721 |
| 2024-04-05 | 429.50 | 439.50 | 429.50 | 437.00 | 436.52 | 206,067 |
| 2024-04-04 | 439.00 | 450.15 | 434.50 | 441.00 | 440.52 | 145,832 |
| 2024-04-03 | 440.50 | 444.00 | 434.00 | 440.50 | 440.02 | 455,574 |
| 2024-04-02 | 442.50 | 446.66 | 439.00 | 441.00 | 440.52 | 612,900 |
| 2024-03-28 | 430.00 | 443.38 | 430.00 | 441.00 | 440.52 | 338,863 |
| 2024-03-27 | 447.50 | 447.50 | 437.00 | 443.00 | 442.51 | 365,726 |
| 2024-03-26 | 433.50 | 437.50 | 432.50 | 437.50 | 437.02 | 257,254 |
| 2024-03-25 | 428.50 | 439.00 | 426.50 | 432.50 | 432.03 | 526,794 |
| 2024-03-22 | 437.50 | 440.50 | 430.50 | 431.00 | 430.53 | 735,016 |
| 2024-03-21 | 436.00 | 442.00 | 433.50 | 439.00 | 438.52 | 540,461 |
| 2024-03-20 | 424.50 | 436.50 | 424.50 | 436.50 | 436.02 | 348,125 |
| 2024-03-19 | 421.50 | 425.50 | 417.00 | 423.00 | 422.54 | 1,322,366 |
| 2024-03-18 | 415.00 | 420.50 | 415.00 | 419.00 | 418.54 | 244,866 |
| 2024-03-15 | 419.50 | 420.18 | 411.50 | 416.00 | 415.54 | 890,941 |
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.