Genuit Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 386.50 | 421.00 | 386.50 | 413.00 | 412.55 | 884,174 |
| 2024-03-13 | 412.50 | 413.65 | 397.00 | 404.00 | 403.56 | 741,683 |
| 2024-03-12 | 404.50 | 412.50 | 398.50 | 410.50 | 410.05 | 193,581 |
| 2024-03-11 | 406.50 | 408.00 | 399.50 | 402.00 | 401.56 | 334,985 |
| 2024-03-08 | 403.00 | 406.00 | 402.00 | 406.00 | 405.55 | 245,155 |
| 2024-03-07 | 405.00 | 409.00 | 401.82 | 405.00 | 404.56 | 216,266 |
| 2024-03-06 | 399.00 | 413.00 | 399.00 | 411.50 | 411.05 | 556,995 |
| 2024-03-05 | 403.50 | 407.00 | 401.00 | 402.50 | 402.06 | 173,652 |
| 2024-03-04 | 404.00 | 408.00 | 401.00 | 405.00 | 404.56 | 181,714 |
| 2024-03-01 | 411.00 | 413.60 | 398.00 | 404.00 | 403.56 | 630,217 |
| 2024-02-29 | 390.50 | 409.00 | 390.50 | 404.00 | 403.56 | 373,504 |
| 2024-02-28 | 400.00 | 418.50 | 399.00 | 402.50 | 402.06 | 141,805 |
| 2024-02-27 | 407.00 | 410.50 | 403.00 | 410.50 | 410.05 | 621,907 |
| 2024-02-26 | 410.50 | 411.00 | 400.00 | 407.00 | 406.55 | 249,867 |
| 2024-02-23 | 409.00 | 409.00 | 400.00 | 403.50 | 403.06 | 127,564 |
| 2024-02-22 | 408.00 | 409.00 | 402.00 | 407.50 | 407.05 | 109,059 |
| 2024-02-21 | 405.00 | 406.53 | 402.50 | 405.50 | 405.06 | 135,297 |
| 2024-02-20 | 419.50 | 419.50 | 402.50 | 406.50 | 406.05 | 249,156 |
| 2024-02-19 | 396.50 | 410.50 | 396.50 | 410.50 | 410.05 | 332,448 |
| 2024-02-16 | 413.50 | 413.50 | 403.00 | 408.50 | 408.05 | 250,920 |
| 2024-02-15 | 399.50 | 407.00 | 396.50 | 405.00 | 404.56 | 1,065,182 |
| 2024-02-14 | 388.00 | 403.50 | 386.01 | 393.00 | 392.57 | 1,822,445 |
| 2024-02-13 | 402.00 | 410.00 | 392.00 | 396.50 | 396.07 | 370,245 |
| 2024-02-12 | 415.00 | 416.00 | 408.00 | 410.00 | 409.55 | 295,230 |
| 2024-02-09 | 420.00 | 421.00 | 411.00 | 411.50 | 411.05 | 235,713 |
| 2024-02-08 | 424.00 | 424.00 | 416.50 | 419.00 | 418.54 | 198,440 |
| 2024-02-07 | 427.00 | 427.00 | 413.00 | 415.50 | 415.04 | 1,212,285 |
| 2024-02-06 | 415.50 | 420.50 | 411.00 | 417.00 | 416.54 | 512,870 |
| 2024-02-05 | 416.00 | 425.00 | 416.00 | 417.00 | 416.54 | 286,689 |
| 2024-02-02 | 430.50 | 432.50 | 425.00 | 426.00 | 425.53 | 350,223 |
| 2024-02-01 | 414.50 | 429.50 | 414.50 | 428.00 | 427.53 | 397,737 |
| 2024-01-31 | 429.00 | 429.00 | 418.00 | 424.00 | 423.53 | 350,546 |
| 2024-01-30 | 402.50 | 421.50 | 402.50 | 418.50 | 418.04 | 176,646 |
| 2024-01-29 | 415.00 | 426.50 | 401.50 | 412.50 | 412.05 | 518,203 |
| 2024-01-26 | 418.00 | 418.00 | 403.00 | 413.00 | 412.55 | 325,575 |
| 2024-01-25 | 409.00 | 410.00 | 397.00 | 408.50 | 408.05 | 218,600 |
| 2024-01-24 | 401.00 | 408.00 | 401.00 | 406.00 | 405.55 | 173,400 |
| 2024-01-23 | 401.00 | 408.50 | 394.00 | 400.00 | 399.56 | 151,858 |
| 2024-01-22 | 392.00 | 405.00 | 392.00 | 402.00 | 401.56 | 195,178 |
| 2024-01-19 | 398.00 | 403.00 | 390.00 | 394.00 | 393.57 | 1,406,126 |
| 2024-01-18 | 387.00 | 403.50 | 387.00 | 399.00 | 398.56 | 820,864 |
| 2024-01-17 | 387.00 | 387.00 | 378.00 | 387.00 | 386.58 | 605,805 |
| 2024-01-16 | 387.50 | 392.00 | 385.00 | 392.00 | 391.57 | 167,096 |
| 2024-01-15 | 394.50 | 394.50 | 382.00 | 388.00 | 387.57 | 206,087 |
| 2024-01-12 | 382.50 | 388.50 | 374.20 | 388.00 | 387.57 | 255,015 |
| 2024-01-11 | 393.00 | 393.00 | 374.50 | 374.50 | 374.09 | 397,686 |
| 2024-01-10 | 398.50 | 398.50 | 382.50 | 387.00 | 386.58 | 221,245 |
| 2024-01-09 | 403.50 | 403.50 | 388.50 | 390.00 | 389.57 | 570,521 |
| 2024-01-08 | 391.00 | 395.00 | 383.00 | 395.00 | 394.57 | 185,100 |
| 2024-01-05 | 383.50 | 393.00 | 383.50 | 390.50 | 390.07 | 197,805 |
| 2024-01-04 | 393.50 | 395.20 | 391.50 | 394.00 | 393.57 | 193,234 |
| 2024-01-03 | 407.50 | 407.50 | 391.50 | 393.00 | 392.57 | 2,298,708 |
| 2024-01-02 | 400.00 | 406.50 | 399.00 | 400.50 | 400.06 | 289,791 |
| 2023-12-29 | 405.00 | 406.00 | 400.00 | 403.50 | 403.06 | 117,616 |
| 2023-12-28 | 396.00 | 406.50 | 396.00 | 406.50 | 406.05 | 194,035 |
| 2023-12-27 | 405.00 | 405.00 | 396.50 | 402.50 | 402.06 | 141,339 |
| 2023-12-22 | 390.00 | 399.00 | 390.00 | 399.00 | 398.56 | 89,480 |
| 2023-12-21 | 389.50 | 399.50 | 389.50 | 399.50 | 399.06 | 245,752 |
| 2023-12-20 | 400.00 | 403.50 | 392.50 | 396.00 | 395.57 | 268,566 |
| 2023-12-19 | 396.50 | 399.00 | 386.50 | 391.00 | 390.57 | 1,450,025 |
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.