Genuit Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	401.50	401.50	384.50	385.50	385.08	392,405
2023-12-15	396.50	402.00	391.00	392.00	391.57	1,044,321
2023-12-14	357.50	391.50	357.50	391.50	391.07	591,486
2023-12-13	350.00	355.00	346.00	352.50	352.11	311,792
2023-12-12	362.00	368.00	346.00	346.50	346.12	740,417
2023-12-11	358.00	366.50	352.50	358.50	358.11	251,408
2023-12-08	350.00	355.00	347.00	352.50	352.11	1,416,952
2023-12-07	352.50	352.50	339.50	351.00	350.61	756,230
2023-12-06	355.50	355.50	343.00	346.00	345.62	215,131
2023-12-05	343.50	347.50	336.50	346.50	346.12	132,516
2023-12-04	331.00	343.00	331.00	335.00	334.63	860,445
2023-12-01	325.00	337.00	325.00	334.00	333.63	240,800
2023-11-30	325.00	330.50	323.50	323.50	323.15	521,528
2023-11-29	325.00	327.50	316.00	327.00	326.64	178,338
2023-11-28	322.00	328.00	322.00	322.50	322.15	925,653
2023-11-27	322.50	327.00	318.00	326.00	325.64	463,615
2023-11-24	319.50	323.00	312.50	319.50	319.15	228,911
2023-11-23	318.50	321.50	309.50	320.50	320.15	200,874
2023-11-22	308.00	321.50	308.00	318.00	317.65	1,071,890
2023-11-21	308.00	312.05	306.00	309.00	308.66	241,763
2023-11-20	317.00	317.00	305.50	308.00	307.66	445,250
2023-11-17	318.00	319.00	310.00	313.50	313.16	241,903
2023-11-16	312.50	317.50	309.00	311.50	311.16	570,857
2023-11-15	316.50	328.50	299.50	314.00	313.66	1,572,894
2023-11-14	284.50	292.00	270.00	292.00	291.68	1,899,071
2023-11-13	281.00	281.00	275.00	280.00	279.69	155,068
2023-11-10	287.00	287.00	273.50	278.00	277.70	201,323
2023-11-09	280.00	281.50	272.50	280.00	279.69	242,016
2023-11-08	267.00	279.50	267.00	274.50	274.20	189,258
2023-11-07	270.00	279.50	270.00	273.00	272.70	292,483
2023-11-06	283.00	285.00	274.50	276.50	276.20	384,008
2023-11-03	274.50	283.50	274.50	281.00	280.69	528,559
2023-11-02	263.50	282.50	263.50	280.00	279.69	3,068,515
2023-11-01	263.00	270.50	261.50	269.00	268.70	235,033
2023-10-31	265.00	271.50	263.50	265.50	265.21	384,974
2023-10-30	271.50	280.00	267.50	267.50	267.21	3,635,290
2023-10-27	263.50	274.00	263.50	271.00	270.70	226,944
2023-10-26	258.00	268.50	258.00	264.50	264.21	263,548
2023-10-25	260.00	264.50	254.00	261.50	261.21	452,025
2023-10-24	263.00	269.00	261.00	263.50	263.21	335,281
2023-10-23	265.50	273.50	263.00	265.50	265.21	306,203
2023-10-20	269.50	275.00	267.00	268.00	267.71	1,022,993
2023-10-19	272.50	277.50	271.00	277.00	276.70	345,470
2023-10-18	277.00	277.00	269.36	272.50	272.20	240,156
2023-10-17	280.50	286.00	274.00	280.00	279.69	828,198
2023-10-16	283.50	286.50	281.56	283.00	282.69	531,361
2023-10-13	291.00	292.21	281.50	284.00	283.69	414,655
2023-10-12	301.00	306.00	289.50	291.50	291.18	659,658
2023-10-11	299.50	305.50	295.00	299.50	299.17	825,747
2023-10-10	302.50	308.00	302.50	305.50	305.16	184,872
2023-10-09	311.50	314.00	301.00	303.00	302.67	525,007
2023-10-06	311.00	318.00	306.00	316.50	316.15	360,951
2023-10-05	308.50	310.50	302.00	304.00	303.67	189,632
2023-10-04	307.00	309.00	300.00	301.00	300.67	703,845
2023-10-03	320.00	320.00	307.50	307.50	307.16	476,434
2023-10-02	335.00	335.00	320.00	320.50	320.15	578,224
2023-09-29	323.50	331.00	321.75	329.50	329.14	458,277
2023-09-28	318.50	320.50	317.00	320.00	319.65	598,215
2023-09-27	318.00	321.00	318.00	319.00	318.65	587,158
2023-09-26	320.50	322.00	317.50	318.50	318.15	320,208

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.