Genuit Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 281.00 | 284.00 | 277.50 | 278.50 | 278.08 | 443,897 |
| 2022-10-10 | 284.00 | 292.50 | 280.00 | 283.50 | 283.07 | 596,269 |
| 2022-10-07 | 302.00 | 302.00 | 278.00 | 280.50 | 280.07 | 1,942,322 |
| 2022-10-06 | 302.00 | 304.50 | 294.00 | 298.00 | 297.55 | 488,816 |
| 2022-10-05 | 312.50 | 312.50 | 297.50 | 299.00 | 298.54 | 2,032,908 |
| 2022-10-04 | 305.50 | 316.00 | 302.00 | 307.00 | 306.53 | 936,314 |
| 2022-10-03 | 289.00 | 302.50 | 286.04 | 302.50 | 302.04 | 569,261 |
| 2022-09-30 | 270.50 | 291.50 | 270.50 | 291.50 | 291.06 | 906,493 |
| 2022-09-29 | 292.00 | 292.00 | 263.50 | 271.00 | 270.59 | 853,337 |
| 2022-09-28 | 301.00 | 301.00 | 277.50 | 285.00 | 284.57 | 898,881 |
| 2022-09-27 | 311.50 | 319.00 | 292.00 | 292.00 | 291.56 | 360,394 |
| 2022-09-26 | 314.00 | 319.50 | 306.50 | 314.50 | 314.02 | 742,923 |
| 2022-09-23 | 331.50 | 334.00 | 322.00 | 322.00 | 321.51 | 706,601 |
| 2022-09-22 | 338.00 | 338.00 | 327.00 | 332.00 | 331.49 | 407,973 |
| 2022-09-21 | 320.50 | 339.00 | 320.50 | 337.00 | 336.49 | 200,473 |
| 2022-09-20 | 340.50 | 348.50 | 327.85 | 329.00 | 328.50 | 937,876 |
| 2022-09-16 | 326.50 | 343.00 | 326.50 | 341.50 | 340.98 | 1,013,062 |
| 2022-09-15 | 335.00 | 338.00 | 332.00 | 333.50 | 332.99 | 379,230 |
| 2022-09-14 | 359.00 | 359.00 | 330.50 | 330.50 | 330.00 | 497,807 |
| 2022-09-13 | 361.00 | 362.00 | 348.00 | 349.50 | 348.97 | 399,192 |
| 2022-09-12 | 348.00 | 359.00 | 342.00 | 357.50 | 356.96 | 707,824 |
| 2022-09-09 | 343.00 | 344.00 | 337.50 | 342.00 | 341.48 | 247,100 |
| 2022-09-08 | 344.50 | 344.75 | 331.50 | 337.50 | 336.99 | 478,425 |
| 2022-09-07 | 331.50 | 342.50 | 330.00 | 341.50 | 340.98 | 223,941 |
| 2022-09-06 | 343.00 | 353.00 | 335.00 | 337.50 | 336.99 | 428,285 |
| 2022-09-05 | 337.00 | 344.00 | 331.50 | 342.00 | 341.48 | 617,900 |
| 2022-09-02 | 334.00 | 347.50 | 331.50 | 344.00 | 343.48 | 306,340 |
| 2022-09-01 | 371.00 | 371.00 | 333.00 | 333.00 | 332.49 | 361,794 |
| 2022-08-31 | 357.00 | 361.50 | 353.50 | 360.00 | 359.41 | 468,408 |
| 2022-08-30 | 350.50 | 366.50 | 349.00 | 357.00 | 356.42 | 230,039 |
| 2022-08-26 | 370.00 | 372.00 | 354.00 | 354.00 | 353.42 | 311,119 |
| 2022-08-25 | 381.50 | 381.50 | 367.00 | 367.00 | 366.40 | 344,512 |
| 2022-08-24 | 380.00 | 385.50 | 373.50 | 379.00 | 378.38 | 310,316 |
| 2022-08-23 | 380.00 | 386.00 | 380.00 | 381.50 | 380.88 | 468,900 |
| 2022-08-22 | 390.00 | 391.50 | 382.00 | 383.00 | 382.37 | 420,627 |
| 2022-08-19 | 417.00 | 417.00 | 387.50 | 390.00 | 389.36 | 1,266,623 |
| 2022-08-18 | 416.50 | 424.50 | 414.00 | 417.00 | 416.32 | 878,435 |
| 2022-08-17 | 417.50 | 423.00 | 416.50 | 419.50 | 418.81 | 1,323,761 |
| 2022-08-16 | 413.00 | 420.50 | 402.00 | 420.00 | 419.31 | 786,090 |
| 2022-08-15 | 411.00 | 425.50 | 409.00 | 420.50 | 419.81 | 176,771 |
| 2022-08-12 | 419.00 | 424.50 | 415.00 | 421.50 | 420.81 | 193,381 |
| 2022-08-11 | 428.50 | 428.50 | 413.00 | 419.50 | 418.81 | 154,087 |
| 2022-08-10 | 411.00 | 421.50 | 394.50 | 421.50 | 420.81 | 163,261 |
| 2022-08-09 | 408.50 | 408.50 | 397.90 | 401.00 | 400.34 | 249,319 |
| 2022-08-08 | 404.50 | 413.00 | 401.00 | 409.00 | 408.33 | 199,420 |
| 2022-08-05 | 409.00 | 427.00 | 404.50 | 407.50 | 406.83 | 108,213 |
| 2022-08-04 | 417.00 | 421.50 | 410.00 | 420.00 | 419.31 | 111,733 |
| 2022-08-03 | 403.00 | 412.00 | 403.00 | 409.00 | 408.33 | 233,537 |
| 2022-08-02 | 427.50 | 427.50 | 400.00 | 404.00 | 403.34 | 167,453 |
| 2022-08-01 | 432.50 | 432.50 | 411.00 | 418.50 | 417.82 | 205,299 |
| 2022-07-29 | 393.50 | 425.00 | 393.50 | 424.00 | 423.31 | 220,881 |
| 2022-07-28 | 405.00 | 405.00 | 397.50 | 404.00 | 403.34 | 213,033 |
| 2022-07-27 | 397.50 | 400.00 | 394.95 | 396.50 | 395.85 | 188,935 |
| 2022-07-26 | 396.00 | 405.50 | 392.50 | 394.50 | 393.85 | 130,082 |
| 2022-07-25 | 410.50 | 412.00 | 404.50 | 408.00 | 407.33 | 375,124 |
| 2022-07-22 | 422.00 | 422.00 | 409.50 | 415.00 | 414.32 | 347,434 |
| 2022-07-21 | 404.00 | 413.50 | 400.00 | 413.00 | 412.32 | 201,716 |
| 2022-07-20 | 401.00 | 401.00 | 395.00 | 400.00 | 399.35 | 247,875 |
| 2022-07-19 | 377.00 | 397.00 | 377.00 | 394.50 | 393.85 | 162,881 |
| 2022-07-18 | 393.00 | 394.00 | 383.00 | 385.00 | 384.37 | 190,099 |
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.