Genuit Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	270.60	282.40	266.00	274.40	274.36	553,629
2026-07-29	263.60	273.40	261.60	265.00	264.96	511,216
2026-07-28	269.00	273.80	260.80	270.40	270.36	583,418
2026-07-27	273.40	274.20	266.00	268.00	267.96	768,103
2026-07-24	257.20	270.20	257.20	270.20	270.16	987,375
2026-07-23	280.40	280.40	263.00	263.20	263.16	566,145
2026-07-22	276.00	277.00	266.40	275.20	275.16	545,340
2026-07-21	265.40	277.60	264.60	272.20	272.16	539,835
2026-07-20	267.00	271.14	264.60	266.20	266.16	371,134
2026-07-17	273.20	273.80	269.00	269.80	269.76	481,632
2026-07-16	260.00	273.20	260.00	272.00	271.96	511,044
2026-07-15	264.00	270.00	257.80	267.20	267.16	530,455
2026-07-14	252.00	263.80	252.00	262.20	262.16	626,158
2026-07-13	267.80	267.80	256.60	258.60	258.56	515,760
2026-07-10	252.80	259.20	251.40	259.20	259.16	477,476
2026-07-09	254.00	254.00	248.00	252.80	252.76	538,909
2026-07-08	255.00	259.60	247.20	248.40	248.36	1,531,879
2026-07-07	267.80	270.80	257.00	260.40	260.36	854,064
2026-07-06	276.60	280.00	265.80	267.80	267.76	707,497
2026-07-03	275.00	277.40	272.40	276.60	276.56	702,452
2026-07-02	279.00	285.80	271.20	272.80	272.76	1,182,024
2026-07-01	286.40	286.40	274.60	281.20	281.16	649,419
2026-06-30	285.20	285.20	273.20	277.00	276.96	1,167,530
2026-06-29	278.60	285.80	276.40	276.40	276.36	1,114,069
2026-06-26	292.40	294.00	280.60	285.80	285.76	993,683
2026-06-25	272.40	291.00	266.80	291.00	290.96	1,056,559
2026-06-24	268.00	274.20	263.20	272.60	272.56	815,779
2026-06-23	264.20	266.60	261.20	263.20	263.16	1,218,878
2026-06-22	261.40	268.60	258.80	268.60	268.56	758,008
2026-06-19	272.40	274.60	262.60	262.60	262.56	5,355,161
2026-06-18	269.00	274.80	267.00	274.80	274.76	797,593
2026-06-17	272.20	277.80	267.20	271.60	271.56	872,868
2026-06-16	268.00	272.00	266.20	271.20	271.16	633,298
2026-06-15	272.60	281.60	269.12	270.20	270.16	3,401,449
2026-06-12	262.20	276.00	262.20	266.00	265.96	1,390,519
2026-06-11	259.00	261.40	254.80	257.20	257.16	1,113,396
2026-06-10	263.80	264.40	257.40	259.00	258.96	1,466,430
2026-06-09	250.00	266.00	250.00	262.40	262.36	1,990,888
2026-06-08	252.00	254.32	247.20	254.20	254.16	2,265,284
2026-06-05	260.80	260.80	252.00	252.60	252.56	815,126
2026-06-04	257.40	259.00	252.60	254.00	253.96	556,539
2026-06-03	258.00	258.00	250.19	252.00	251.96	1,788,860
2026-06-02	242.00	254.80	242.00	253.80	253.76	1,991,721
2026-06-01	260.00	260.40	242.56	243.20	243.17	1,612,479
2026-05-29	262.00	266.20	260.20	261.00	260.96	3,469,933
2026-05-28	269.60	269.60	257.00	260.80	260.76	2,430,041
2026-05-27	254.00	271.00	254.00	261.20	261.16	2,695,110
2026-05-26	259.00	262.80	258.40	259.00	258.96	5,051,768
2026-05-22	255.00	259.40	245.69	257.80	257.76	2,536,530
2026-05-21	267.60	267.60	259.80	261.80	261.76	2,867,184
2026-05-20	255.00	263.00	251.40	260.00	259.96	833,666
2026-05-19	253.60	256.20	252.40	254.20	254.16	709,412
2026-05-18	245.00	253.60	245.00	253.60	253.56	740,058
2026-05-15	245.20	254.20	245.20	250.40	250.36	1,707,378
2026-05-14	246.80	250.20	245.05	249.20	249.16	642,082
2026-05-13	251.40	251.40	243.60	246.80	246.76	788,713
2026-05-12	248.80	250.00	243.80	246.20	246.16	831,788
2026-05-11	252.00	259.00	251.00	251.60	251.56	468,962
2026-05-08	259.00	264.80	257.20	258.80	258.76	726,624
2026-05-07	266.80	267.40	261.60	261.80	261.76	1,087,945

← NewerPage 2 of 3 · 128 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.