Genuit Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 304.00 | 314.00 | 300.24 | 314.00 | 313.52 | 489,154 |
| 2023-01-05 | 293.50 | 306.50 | 293.50 | 306.50 | 306.03 | 896,989 |
| 2023-01-04 | 296.00 | 307.00 | 295.00 | 303.00 | 302.54 | 172,721 |
| 2023-01-03 | 288.00 | 295.00 | 284.00 | 294.00 | 293.55 | 323,361 |
| 2022-12-30 | 284.50 | 286.00 | 281.00 | 281.00 | 280.57 | 112,742 |
| 2022-12-29 | 281.50 | 287.50 | 277.50 | 287.50 | 287.06 | 131,986 |
| 2022-12-28 | 280.00 | 283.50 | 277.50 | 282.50 | 282.07 | 178,948 |
| 2022-12-23 | 278.00 | 281.50 | 274.50 | 280.50 | 280.07 | 150,538 |
| 2022-12-22 | 281.00 | 282.50 | 276.52 | 277.00 | 276.58 | 163,841 |
| 2022-12-21 | 280.00 | 282.00 | 277.25 | 280.00 | 279.57 | 258,034 |
| 2022-12-20 | 282.00 | 282.00 | 272.50 | 277.50 | 277.08 | 605,090 |
| 2022-12-19 | 281.00 | 281.05 | 273.00 | 279.00 | 278.58 | 227,979 |
| 2022-12-16 | 281.00 | 281.06 | 271.50 | 276.50 | 276.08 | 814,797 |
| 2022-12-15 | 282.00 | 286.00 | 279.00 | 282.50 | 282.07 | 216,671 |
| 2022-12-14 | 290.50 | 294.00 | 283.71 | 285.00 | 284.57 | 455,649 |
| 2022-12-13 | 297.50 | 302.50 | 287.50 | 294.00 | 293.55 | 1,313,913 |
| 2022-12-12 | 293.00 | 297.01 | 286.00 | 290.00 | 289.56 | 868,595 |
| 2022-12-09 | 290.00 | 299.00 | 289.50 | 295.50 | 295.05 | 238,717 |
| 2022-12-08 | 304.50 | 304.50 | 291.00 | 292.50 | 292.05 | 242,549 |
| 2022-12-07 | 311.50 | 319.00 | 301.00 | 304.00 | 303.54 | 453,161 |
| 2022-12-06 | 328.00 | 328.00 | 314.50 | 316.00 | 315.52 | 391,181 |
| 2022-12-05 | 321.00 | 326.00 | 320.50 | 324.00 | 323.51 | 221,251 |
| 2022-12-02 | 326.00 | 331.50 | 318.50 | 322.00 | 321.51 | 384,031 |
| 2022-12-01 | 318.00 | 325.00 | 314.50 | 325.00 | 324.51 | 256,760 |
| 2022-11-30 | 320.00 | 320.50 | 310.00 | 313.00 | 312.52 | 916,778 |
| 2022-11-29 | 320.00 | 320.00 | 311.00 | 312.50 | 312.02 | 476,366 |
| 2022-11-28 | 317.00 | 323.00 | 311.50 | 313.50 | 313.02 | 677,102 |
| 2022-11-25 | 317.00 | 323.50 | 310.00 | 323.50 | 323.01 | 439,631 |
| 2022-11-24 | 324.50 | 325.00 | 314.50 | 316.50 | 316.02 | 3,760,175 |
| 2022-11-23 | 303.50 | 320.00 | 303.50 | 320.00 | 319.51 | 330,478 |
| 2022-11-22 | 303.00 | 315.50 | 303.00 | 309.50 | 309.03 | 397,705 |
| 2022-11-21 | 314.00 | 317.50 | 309.00 | 312.00 | 311.53 | 209,841 |
| 2022-11-18 | 311.50 | 323.50 | 308.00 | 317.50 | 317.02 | 403,625 |
| 2022-11-17 | 307.00 | 314.50 | 307.00 | 313.50 | 313.02 | 354,849 |
| 2022-11-16 | 314.00 | 319.50 | 306.00 | 313.50 | 313.02 | 912,748 |
| 2022-11-15 | 322.00 | 331.00 | 314.00 | 314.00 | 313.52 | 822,891 |
| 2022-11-14 | 316.00 | 324.00 | 312.00 | 320.50 | 320.01 | 937,844 |
| 2022-11-11 | 295.50 | 326.00 | 295.50 | 325.00 | 324.51 | 604,488 |
| 2022-11-10 | 293.00 | 308.50 | 285.00 | 305.00 | 304.54 | 618,674 |
| 2022-11-09 | 295.00 | 295.00 | 285.50 | 288.50 | 288.06 | 515,141 |
| 2022-11-08 | 276.50 | 292.00 | 275.00 | 292.00 | 291.56 | 1,694,943 |
| 2022-11-07 | 257.00 | 280.00 | 257.00 | 280.00 | 279.57 | 1,696,899 |
| 2022-11-04 | 258.50 | 267.00 | 255.00 | 262.00 | 261.60 | 1,330,328 |
| 2022-11-03 | 262.00 | 262.00 | 248.89 | 252.50 | 252.12 | 869,426 |
| 2022-11-02 | 260.00 | 260.00 | 250.50 | 256.50 | 256.11 | 1,749,481 |
| 2022-11-01 | 263.50 | 265.00 | 253.50 | 258.00 | 257.61 | 1,890,224 |
| 2022-10-31 | 268.00 | 268.50 | 255.50 | 255.50 | 255.11 | 380,207 |
| 2022-10-28 | 268.50 | 269.00 | 260.50 | 263.00 | 262.60 | 716,697 |
| 2022-10-27 | 273.50 | 279.00 | 270.50 | 276.00 | 275.58 | 501,035 |
| 2022-10-26 | 272.00 | 278.50 | 268.06 | 270.00 | 269.59 | 873,183 |
| 2022-10-25 | 247.50 | 274.00 | 247.00 | 274.00 | 273.58 | 549,610 |
| 2022-10-24 | 266.50 | 272.35 | 265.00 | 267.50 | 267.09 | 605,841 |
| 2022-10-21 | 276.50 | 281.00 | 263.50 | 265.00 | 264.60 | 320,146 |
| 2022-10-20 | 274.00 | 281.00 | 271.50 | 280.00 | 279.57 | 338,403 |
| 2022-10-19 | 288.50 | 288.50 | 272.00 | 276.00 | 275.58 | 521,773 |
| 2022-10-18 | 283.00 | 284.50 | 280.00 | 284.00 | 283.57 | 469,322 |
| 2022-10-17 | 262.50 | 282.50 | 262.50 | 280.50 | 280.07 | 474,150 |
| 2022-10-14 | 281.00 | 283.00 | 268.50 | 270.00 | 269.59 | 516,096 |
| 2022-10-13 | 265.00 | 281.00 | 265.00 | 277.50 | 277.08 | 555,229 |
| 2022-10-12 | 275.00 | 278.50 | 266.00 | 271.50 | 271.09 | 476,979 |
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.