Genuit Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	283.00	283.00	276.00	279.00	278.58	510,322
2023-03-30	273.00	283.30	273.00	280.00	279.57	1,493,219
2023-03-29	275.50	275.50	266.00	274.00	273.58	421,186
2023-03-28	276.50	276.50	266.50	269.00	268.59	604,871
2023-03-27	274.00	274.00	265.50	270.00	269.59	311,426
2023-03-24	278.50	278.50	269.00	271.50	271.09	429,003
2023-03-23	270.00	273.00	268.29	272.00	271.59	1,086,849
2023-03-22	275.00	275.50	269.50	270.00	269.59	403,356
2023-03-21	277.50	285.50	274.50	275.00	274.58	1,007,434
2023-03-20	268.00	274.00	259.50	273.00	272.58	1,278,832
2023-03-17	270.00	286.18	269.50	271.00	270.59	1,399,547
2023-03-16	258.00	266.00	253.00	266.00	265.60	5,719,932
2023-03-15	255.00	264.00	244.00	256.00	255.61	1,375,161
2023-03-14	284.50	284.50	260.78	262.00	261.60	872,088
2023-03-13	283.50	291.50	272.50	279.50	279.07	1,827,577
2023-03-10	286.00	290.50	282.00	290.50	290.06	272,379
2023-03-09	297.50	297.50	289.00	292.50	292.05	1,449,720
2023-03-08	290.50	295.00	287.50	292.50	292.05	271,705
2023-03-07	290.00	298.00	289.50	291.50	291.06	950,159
2023-03-06	313.50	313.50	294.91	295.00	294.55	723,488
2023-03-03	305.00	312.00	304.00	309.00	308.53	749,158
2023-03-02	301.00	306.00	298.27	302.50	302.04	1,210,829
2023-03-01	310.50	314.00	303.00	303.50	303.04	365,759
2023-02-28	324.50	328.00	311.00	313.50	313.02	1,119,414
2023-02-27	322.50	326.00	311.50	325.50	325.00	1,686,560
2023-02-24	320.00	321.00	313.00	320.50	320.01	265,723
2023-02-23	312.50	317.00	312.00	316.50	316.02	1,023,765
2023-02-22	311.00	313.97	304.50	309.00	308.53	252,056
2023-02-21	323.00	323.00	310.00	310.50	310.03	1,054,035
2023-02-20	313.00	317.50	310.50	315.00	314.52	393,628
2023-02-17	325.50	325.50	311.00	315.00	314.52	217,202
2023-02-16	329.00	329.00	313.50	318.00	317.52	365,053
2023-02-15	316.50	322.50	314.00	322.50	322.01	140,167
2023-02-14	327.50	330.50	316.00	316.00	315.52	357,140
2023-02-13	328.50	329.00	319.00	328.50	328.00	198,626
2023-02-10	321.00	329.00	318.73	321.50	321.01	689,035
2023-02-09	338.50	338.50	325.00	327.50	327.00	1,090,706
2023-02-08	331.00	338.50	327.50	331.50	331.00	239,223
2023-02-07	338.00	338.50	328.00	332.00	331.49	176,909
2023-02-06	339.00	345.50	335.27	338.00	337.49	158,340
2023-02-03	350.00	350.00	341.00	349.00	348.47	213,880
2023-02-02	338.00	347.00	331.50	347.00	346.47	1,710,322
2023-02-01	328.00	335.00	325.50	328.00	327.50	418,653
2023-01-31	327.00	328.50	322.00	327.00	326.50	316,134
2023-01-30	328.00	330.00	322.97	327.50	327.00	208,344
2023-01-27	329.50	332.00	326.54	332.00	331.49	331,817
2023-01-26	318.50	332.00	313.00	328.50	328.00	290,798
2023-01-25	323.50	325.00	316.50	323.00	322.51	547,511
2023-01-24	327.00	327.00	318.50	319.00	318.51	211,466
2023-01-23	323.00	328.00	316.00	320.50	320.01	606,535
2023-01-20	324.00	328.00	321.00	324.00	323.51	334,112
2023-01-19	333.50	333.50	320.00	323.50	323.01	229,344
2023-01-18	331.50	334.13	314.00	325.50	325.00	229,010
2023-01-17	336.00	342.50	328.50	332.50	331.99	1,266,643
2023-01-16	338.00	338.00	329.00	336.50	335.99	397,206
2023-01-13	330.00	334.00	300.00	332.00	331.49	279,612
2023-01-12	315.00	335.00	314.50	333.00	332.49	1,105,682
2023-01-11	310.50	316.00	308.50	313.50	313.02	1,560,816
2023-01-10	308.00	315.50	306.41	308.00	307.53	298,609
2023-01-09	315.00	318.50	307.00	308.00	307.53	1,235,662

← NewerPage 16 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.