Genuit Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	289.50	298.00	289.50	293.50	293.14	374,061
2023-06-29	303.00	303.00	289.00	291.00	290.64	267,338
2023-06-28	299.50	308.79	292.00	303.00	302.63	376,496
2023-06-27	287.00	295.00	284.50	291.50	291.14	211,668
2023-06-26	283.00	290.00	279.00	287.50	287.15	436,427
2023-06-23	286.00	287.00	279.00	281.50	281.15	422,143
2023-06-22	299.00	299.00	283.50	288.50	288.15	297,657
2023-06-21	306.50	306.50	290.50	290.50	290.14	681,806
2023-06-20	305.00	308.50	293.50	299.50	299.13	348,726
2023-06-19	318.00	319.00	303.75	310.50	310.12	432,124
2023-06-16	330.00	331.89	319.50	320.50	320.11	3,717,566
2023-06-15	335.00	335.50	330.00	333.50	333.09	863,637
2023-06-14	339.00	339.00	330.80	333.50	333.09	882,883
2023-06-13	336.00	340.00	332.50	335.00	334.59	1,120,423
2023-06-12	328.00	338.50	327.50	337.00	336.59	419,828
2023-06-09	327.50	333.00	324.50	331.00	330.59	141,219
2023-06-08	318.50	329.50	318.50	327.00	326.60	374,170
2023-06-07	320.00	327.00	316.00	326.00	325.60	580,989
2023-06-06	324.00	325.50	318.00	321.50	321.11	279,907
2023-06-05	330.50	332.50	322.50	324.00	323.60	760,471
2023-06-02	327.00	330.50	323.00	329.50	329.10	269,359
2023-06-01	315.00	321.50	315.00	320.50	320.11	426,630
2023-05-31	312.50	318.00	311.00	317.50	317.11	1,546,772
2023-05-30	317.00	321.50	314.25	315.00	314.61	445,646
2023-05-26	308.50	319.50	308.50	315.50	315.11	851,182
2023-05-25	320.00	324.61	314.00	314.00	313.62	318,708
2023-05-24	321.50	324.50	320.50	321.00	320.61	241,190
2023-05-23	329.50	333.00	321.00	328.50	328.10	359,716
2023-05-22	319.00	329.50	319.00	329.00	328.60	552,937
2023-05-19	345.00	345.00	326.00	326.50	326.10	554,997
2023-05-18	306.50	345.00	306.50	339.00	338.58	824,327
2023-05-17	307.00	307.00	293.50	298.00	297.63	440,072
2023-05-16	306.50	310.00	295.50	304.00	303.63	738,205
2023-05-15	290.50	310.60	290.50	307.50	307.12	650,235
2023-05-12	299.50	300.00	296.00	296.00	295.64	222,090
2023-05-11	300.50	303.00	297.75	300.50	300.13	404,667
2023-05-10	302.00	302.00	295.00	300.00	299.63	770,150
2023-05-09	318.50	318.50	291.00	294.50	294.14	1,826,520
2023-05-05	303.00	314.50	303.00	311.00	310.62	930,049
2023-05-04	310.00	310.00	300.00	309.50	309.12	905,998
2023-05-03	304.00	307.50	301.77	304.00	303.63	847,371
2023-05-02	307.50	308.03	299.50	303.00	302.63	945,509
2023-04-28	291.50	303.00	291.00	300.50	300.13	1,784,181
2023-04-27	286.00	292.00	282.27	291.00	290.64	628,586
2023-04-26	280.00	287.23	278.32	286.00	285.65	419,102
2023-04-25	284.00	284.00	275.00	281.00	280.66	517,723
2023-04-24	275.00	281.50	274.00	280.00	279.66	1,274,713
2023-04-21	267.00	276.00	267.00	275.50	275.16	1,528,039
2023-04-20	270.00	271.50	266.00	270.50	270.17	2,372,780
2023-04-19	279.00	282.00	276.50	276.50	276.08	411,114
2023-04-18	279.00	285.00	273.50	283.50	283.07	1,767,198
2023-04-17	279.00	287.50	278.50	284.50	284.07	3,244,415
2023-04-14	278.00	281.00	273.00	275.50	275.08	365,397
2023-04-13	269.50	276.50	268.50	276.50	276.08	447,730
2023-04-12	260.00	268.50	260.00	268.50	268.09	934,329
2023-04-11	266.50	267.00	261.50	264.00	263.60	290,632
2023-04-06	255.50	265.50	255.50	263.00	262.60	331,361
2023-04-05	266.00	268.00	255.50	262.50	262.10	670,744
2023-04-04	286.00	288.52	267.50	269.50	269.09	1,167,457
2023-04-03	280.50	286.50	278.21	286.50	286.06	762,813

← NewerPage 15 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.