Genuit Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	314.50	322.00	314.50	319.00	318.65	1,894,524
2023-09-22	320.50	327.50	320.00	322.50	322.15	390,148
2023-09-21	322.00	331.50	320.50	327.00	326.64	362,524
2023-09-20	318.50	325.50	317.00	322.50	322.15	283,934
2023-09-19	324.00	324.50	315.50	316.00	315.65	682,060
2023-09-18	323.50	332.00	322.50	325.00	324.64	1,188,983
2023-09-15	327.00	332.50	323.50	331.00	330.64	1,583,959
2023-09-14	323.50	329.00	320.50	328.00	327.64	392,037
2023-09-13	324.00	326.50	320.50	326.50	326.14	224,484
2023-09-12	328.00	328.00	320.00	323.50	323.15	652,720
2023-09-11	312.00	323.00	312.00	322.00	321.65	345,729
2023-09-08	318.00	320.50	316.50	318.50	318.15	153,550
2023-09-07	312.00	321.00	311.38	321.00	320.65	286,429
2023-09-06	317.00	321.50	315.00	319.00	318.65	232,536
2023-09-05	317.00	325.50	317.00	319.00	318.65	251,029
2023-09-04	324.00	327.00	320.00	321.50	321.15	310,947
2023-09-01	318.50	325.60	315.00	323.00	322.65	301,466
2023-08-31	310.00	319.66	310.00	319.00	318.65	485,266
2023-08-30	315.00	320.50	311.00	317.50	317.11	237,718
2023-08-29	315.00	315.00	308.00	312.00	311.62	297,207
2023-08-25	307.50	312.00	306.50	309.50	309.12	335,687
2023-08-24	311.50	315.00	308.50	311.50	311.12	503,485
2023-08-23	306.00	312.00	306.00	311.00	310.62	146,255
2023-08-22	306.50	307.00	300.00	306.50	306.12	397,613
2023-08-21	298.50	305.60	298.00	299.00	298.63	502,300
2023-08-18	303.50	306.50	298.50	306.50	306.12	650,788
2023-08-17	302.00	311.00	302.00	306.50	306.12	425,505
2023-08-16	301.50	309.00	293.00	306.00	305.62	569,733
2023-08-15	305.00	314.00	292.50	305.50	305.13	596,680
2023-08-14	307.00	308.00	297.50	302.50	302.13	196,051
2023-08-11	308.50	308.50	303.50	304.50	304.13	111,563
2023-08-10	307.50	317.26	307.50	308.00	307.62	391,688
2023-08-09	318.50	318.50	312.00	315.00	314.61	248,337
2023-08-08	310.50	312.50	307.00	310.50	310.12	98,159
2023-08-07	312.00	312.50	308.50	309.00	308.62	187,794
2023-08-04	318.00	320.00	310.50	312.00	311.62	201,368
2023-08-03	309.00	316.00	309.00	313.00	312.62	245,569
2023-08-02	312.00	313.00	307.50	310.50	310.12	639,493
2023-08-01	311.50	316.50	310.60	312.50	312.12	695,399
2023-07-31	315.50	320.50	309.00	313.00	312.62	310,570
2023-07-28	316.00	324.00	310.50	315.00	314.61	232,081
2023-07-27	322.00	324.00	312.50	315.50	315.11	544,892
2023-07-26	324.00	324.00	315.00	322.00	321.61	329,472
2023-07-25	321.50	324.00	317.50	321.50	321.11	575,412
2023-07-24	322.50	322.50	316.50	321.50	321.11	203,580
2023-07-21	317.50	322.02	316.50	317.00	316.61	189,037
2023-07-20	316.50	331.00	315.00	320.00	319.61	327,713
2023-07-19	306.50	320.00	306.50	319.00	318.61	660,586
2023-07-18	296.00	306.00	291.85	302.00	301.63	706,196
2023-07-17	298.00	299.00	289.50	296.50	296.14	252,505
2023-07-14	298.00	299.50	296.50	298.50	298.13	216,523
2023-07-13	295.50	299.50	295.00	299.50	299.13	633,488
2023-07-12	287.50	299.50	285.50	297.00	296.64	1,276,976
2023-07-11	288.50	290.00	284.00	290.00	289.64	193,496
2023-07-10	286.00	289.02	285.00	285.00	284.65	279,402
2023-07-07	288.00	290.50	284.50	288.00	287.65	595,556
2023-07-06	287.50	290.42	285.27	287.50	287.15	653,823
2023-07-05	287.50	291.50	285.00	289.00	288.65	270,226
2023-07-04	286.50	296.50	286.50	293.00	292.64	164,377
2023-07-03	300.50	300.50	290.50	294.00	293.64	918,662

← NewerPage 14 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.