Genuit Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 364.00 | 385.50 | 364.00 | 385.00 | 384.37 | 161,869 |
| 2022-07-14 | 382.50 | 383.00 | 370.00 | 373.00 | 372.39 | 465,456 |
| 2022-07-13 | 379.00 | 387.00 | 373.00 | 381.50 | 380.88 | 482,919 |
| 2022-07-12 | 378.50 | 385.00 | 369.50 | 384.50 | 383.87 | 379,035 |
| 2022-07-11 | 389.00 | 389.50 | 374.50 | 378.00 | 377.38 | 218,131 |
| 2022-07-08 | 382.00 | 390.00 | 380.50 | 390.00 | 389.36 | 378,094 |
| 2022-07-07 | 386.50 | 387.00 | 378.50 | 383.50 | 382.87 | 376,344 |
| 2022-07-06 | 380.50 | 384.50 | 378.00 | 384.50 | 383.87 | 955,107 |
| 2022-07-05 | 386.00 | 386.00 | 369.23 | 375.00 | 374.39 | 500,961 |
| 2022-07-04 | 381.50 | 384.72 | 373.00 | 375.50 | 374.89 | 176,964 |
| 2022-07-01 | 375.50 | 383.50 | 370.00 | 379.50 | 378.88 | 507,141 |
| 2022-06-30 | 384.50 | 386.50 | 372.50 | 382.50 | 381.87 | 331,245 |
| 2022-06-29 | 400.00 | 400.00 | 390.00 | 394.00 | 393.36 | 156,981 |
| 2022-06-28 | 414.50 | 414.50 | 400.00 | 403.50 | 402.84 | 258,847 |
| 2022-06-27 | 399.50 | 407.50 | 398.50 | 405.50 | 404.84 | 342,631 |
| 2022-06-24 | 382.50 | 398.50 | 380.50 | 397.50 | 396.85 | 748,304 |
| 2022-06-23 | 388.50 | 389.97 | 377.50 | 380.00 | 379.38 | 415,964 |
| 2022-06-22 | 387.00 | 392.50 | 381.50 | 389.50 | 388.86 | 366,675 |
| 2022-06-21 | 386.00 | 404.50 | 385.50 | 393.50 | 392.86 | 689,680 |
| 2022-06-20 | 409.00 | 409.50 | 384.00 | 388.50 | 387.86 | 642,144 |
| 2022-06-17 | 429.00 | 429.00 | 410.00 | 410.00 | 409.33 | 1,454,899 |
| 2022-06-16 | 451.50 | 451.50 | 415.00 | 417.00 | 416.32 | 1,201,287 |
| 2022-06-15 | 431.00 | 444.00 | 431.00 | 438.00 | 437.28 | 1,431,177 |
| 2022-06-14 | 435.00 | 439.50 | 433.50 | 434.00 | 433.29 | 661,280 |
| 2022-06-13 | 452.50 | 452.50 | 431.50 | 431.50 | 430.79 | 952,701 |
| 2022-06-10 | 460.00 | 460.50 | 442.50 | 442.50 | 441.78 | 661,058 |
| 2022-06-09 | 466.00 | 472.00 | 463.00 | 463.00 | 462.24 | 421,978 |
| 2022-06-08 | 467.00 | 470.00 | 462.00 | 470.00 | 469.23 | 1,230,449 |
| 2022-06-07 | 465.00 | 467.50 | 458.00 | 464.50 | 463.74 | 730,731 |
| 2022-06-06 | 467.00 | 468.50 | 459.50 | 467.50 | 466.74 | 489,904 |
| 2022-06-01 | 464.50 | 465.50 | 456.00 | 460.00 | 459.25 | 1,387,163 |
| 2022-05-31 | 449.50 | 465.00 | 449.50 | 460.50 | 459.75 | 1,002,436 |
| 2022-05-30 | 452.00 | 462.50 | 447.00 | 460.00 | 459.25 | 544,634 |
| 2022-05-27 | 444.00 | 452.50 | 444.00 | 447.50 | 446.77 | 194,378 |
| 2022-05-26 | 436.50 | 446.50 | 435.00 | 446.00 | 445.27 | 293,347 |
| 2022-05-25 | 430.50 | 439.00 | 424.50 | 435.50 | 434.79 | 905,932 |
| 2022-05-24 | 436.00 | 436.00 | 428.50 | 431.00 | 430.29 | 995,507 |
| 2022-05-23 | 422.50 | 435.24 | 421.25 | 432.50 | 431.79 | 293,416 |
| 2022-05-20 | 423.00 | 429.50 | 420.00 | 424.00 | 423.31 | 429,282 |
| 2022-05-19 | 415.00 | 421.00 | 407.00 | 419.00 | 418.31 | 236,408 |
| 2022-05-18 | 439.50 | 439.50 | 421.50 | 422.50 | 421.81 | 302,233 |
| 2022-05-17 | 419.00 | 432.00 | 419.00 | 429.50 | 428.80 | 530,458 |
| 2022-05-16 | 436.50 | 436.50 | 412.50 | 418.00 | 417.32 | 724,907 |
| 2022-05-13 | 420.00 | 430.00 | 419.04 | 426.50 | 425.80 | 583,134 |
| 2022-05-12 | 399.50 | 420.00 | 397.50 | 419.00 | 418.31 | 668,211 |
| 2022-05-11 | 402.00 | 411.00 | 398.88 | 410.00 | 409.33 | 390,332 |
| 2022-05-10 | 404.00 | 411.50 | 401.00 | 401.00 | 400.34 | 405,685 |
| 2022-05-09 | 411.00 | 412.50 | 399.50 | 405.50 | 404.84 | 243,197 |
| 2022-05-06 | 417.00 | 421.00 | 407.50 | 410.50 | 409.83 | 637,216 |
| 2022-05-05 | 428.50 | 438.50 | 419.50 | 420.00 | 419.31 | 373,437 |
| 2022-05-04 | 444.00 | 444.00 | 421.00 | 428.00 | 427.30 | 422,105 |
| 2022-05-03 | 452.00 | 452.00 | 433.00 | 433.00 | 432.29 | 1,192,646 |
| 2022-04-29 | 447.50 | 457.00 | 447.50 | 452.00 | 451.26 | 364,082 |
| 2022-04-28 | 439.50 | 449.00 | 434.50 | 445.00 | 444.27 | 351,210 |
| 2022-04-27 | 436.00 | 447.50 | 432.00 | 434.00 | 433.29 | 520,366 |
| 2022-04-26 | 425.00 | 445.00 | 425.00 | 439.00 | 438.28 | 535,077 |
| 2022-04-25 | 449.50 | 449.50 | 432.00 | 439.00 | 438.28 | 1,897,107 |
| 2022-04-22 | 447.00 | 463.00 | 447.00 | 453.50 | 452.76 | 406,866 |
| 2022-04-21 | 454.00 | 464.00 | 453.50 | 458.00 | 457.25 | 351,542 |
| 2022-04-20 | 444.50 | 462.00 | 444.50 | 462.00 | 461.16 | 482,464 |
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.