Genuit Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 465.50 | 465.50 | 451.00 | 456.00 | 455.17 | 242,594 |
| 2022-04-14 | 475.00 | 475.00 | 462.50 | 463.00 | 462.16 | 363,623 |
| 2022-04-13 | 454.00 | 467.00 | 454.00 | 466.50 | 465.65 | 1,810,126 |
| 2022-04-12 | 472.50 | 475.00 | 463.50 | 467.50 | 466.65 | 138,917 |
| 2022-04-11 | 471.00 | 480.63 | 471.00 | 474.00 | 473.14 | 787,206 |
| 2022-04-08 | 464.00 | 481.50 | 464.00 | 480.00 | 479.13 | 231,302 |
| 2022-04-07 | 481.00 | 481.00 | 470.50 | 476.00 | 475.14 | 167,590 |
| 2022-04-06 | 491.00 | 495.50 | 472.00 | 473.50 | 472.64 | 1,246,089 |
| 2022-04-05 | 504.00 | 505.00 | 484.50 | 488.50 | 487.61 | 415,908 |
| 2022-04-04 | 495.00 | 502.00 | 489.00 | 502.00 | 501.09 | 476,014 |
| 2022-04-01 | 493.00 | 501.00 | 488.00 | 492.00 | 491.11 | 282,871 |
| 2022-03-31 | 502.00 | 506.25 | 489.00 | 491.50 | 490.61 | 323,165 |
| 2022-03-30 | 530.00 | 530.00 | 497.50 | 499.50 | 498.59 | 327,537 |
| 2022-03-29 | 504.00 | 521.00 | 500.00 | 521.00 | 520.06 | 811,518 |
| 2022-03-28 | 501.00 | 509.00 | 497.50 | 502.00 | 501.09 | 1,178,925 |
| 2022-03-25 | 512.00 | 513.00 | 498.50 | 500.00 | 499.09 | 278,326 |
| 2022-03-24 | 527.00 | 529.00 | 511.00 | 511.00 | 510.07 | 308,642 |
| 2022-03-23 | 538.00 | 540.00 | 523.00 | 525.00 | 524.05 | 1,108,352 |
| 2022-03-22 | 542.00 | 542.00 | 523.77 | 538.00 | 537.02 | 624,563 |
| 2022-03-21 | 531.00 | 536.22 | 527.00 | 532.00 | 531.04 | 1,107,308 |
| 2022-03-18 | 530.00 | 533.00 | 512.00 | 528.00 | 527.04 | 750,371 |
| 2022-03-17 | 523.00 | 541.00 | 514.00 | 527.00 | 526.04 | 814,599 |
| 2022-03-16 | 507.00 | 514.00 | 492.50 | 510.00 | 509.08 | 748,850 |
| 2022-03-15 | 520.00 | 536.00 | 490.50 | 493.00 | 492.11 | 397,253 |
| 2022-03-14 | 507.00 | 513.00 | 498.98 | 508.00 | 507.08 | 316,750 |
| 2022-03-11 | 482.50 | 498.50 | 481.50 | 496.00 | 495.10 | 555,721 |
| 2022-03-10 | 496.00 | 500.00 | 479.50 | 480.00 | 479.13 | 310,125 |
| 2022-03-09 | 486.50 | 490.00 | 472.00 | 490.00 | 489.11 | 1,476,388 |
| 2022-03-08 | 463.00 | 480.00 | 451.00 | 473.50 | 472.64 | 771,801 |
| 2022-03-07 | 466.50 | 466.50 | 440.00 | 452.00 | 451.18 | 1,194,554 |
| 2022-03-04 | 475.00 | 481.50 | 461.50 | 473.50 | 472.64 | 643,709 |
| 2022-03-03 | 493.00 | 503.00 | 478.00 | 478.50 | 477.63 | 275,817 |
| 2022-03-02 | 492.00 | 498.50 | 487.50 | 494.50 | 493.60 | 334,728 |
| 2022-03-01 | 505.00 | 512.00 | 493.50 | 493.50 | 492.61 | 457,422 |
| 2022-02-28 | 506.00 | 513.00 | 502.00 | 511.00 | 510.07 | 622,022 |
| 2022-02-25 | 511.00 | 516.00 | 504.00 | 506.00 | 505.08 | 483,170 |
| 2022-02-24 | 500.00 | 515.00 | 491.70 | 506.00 | 505.08 | 2,479,120 |
| 2022-02-23 | 528.00 | 533.00 | 509.00 | 509.00 | 508.08 | 673,230 |
| 2022-02-22 | 527.00 | 535.00 | 520.00 | 527.00 | 526.04 | 493,101 |
| 2022-02-21 | 529.00 | 531.00 | 517.00 | 529.00 | 528.04 | 453,067 |
| 2022-02-18 | 528.00 | 531.00 | 521.61 | 525.00 | 524.05 | 256,294 |
| 2022-02-17 | 535.00 | 537.00 | 521.00 | 522.00 | 521.05 | 597,779 |
| 2022-02-16 | 536.00 | 539.00 | 525.00 | 527.00 | 526.04 | 1,582,859 |
| 2022-02-15 | 515.00 | 533.00 | 515.00 | 533.00 | 532.03 | 906,070 |
| 2022-02-14 | 525.00 | 526.00 | 509.00 | 518.00 | 517.06 | 404,663 |
| 2022-02-11 | 532.00 | 542.00 | 527.00 | 530.00 | 529.04 | 262,688 |
| 2022-02-10 | 546.00 | 549.16 | 537.00 | 546.00 | 545.01 | 218,608 |
| 2022-02-09 | 528.00 | 555.92 | 528.00 | 547.00 | 546.01 | 291,642 |
| 2022-02-08 | 545.00 | 547.00 | 533.00 | 541.00 | 540.02 | 389,066 |
| 2022-02-07 | 537.00 | 550.00 | 537.00 | 545.00 | 544.01 | 290,127 |
| 2022-02-04 | 562.00 | 564.00 | 548.00 | 548.00 | 547.01 | 273,714 |
| 2022-02-03 | 570.00 | 585.00 | 559.00 | 559.00 | 557.99 | 352,895 |
| 2022-02-02 | 553.00 | 585.00 | 553.00 | 579.00 | 577.95 | 462,249 |
| 2022-02-01 | 586.00 | 586.00 | 562.00 | 569.00 | 567.97 | 189,992 |
| 2022-01-31 | 573.00 | 574.00 | 556.00 | 572.00 | 570.96 | 415,195 |
| 2022-01-28 | 552.00 | 571.00 | 552.00 | 560.00 | 558.98 | 587,594 |
| 2022-01-27 | 551.00 | 568.00 | 546.00 | 564.00 | 562.98 | 240,390 |
| 2022-01-26 | 560.00 | 567.00 | 554.00 | 554.00 | 553.00 | 285,651 |
| 2022-01-25 | 567.00 | 571.00 | 552.00 | 557.00 | 555.99 | 529,049 |
| 2022-01-24 | 575.00 | 580.00 | 556.00 | 560.00 | 558.98 | 276,584 |
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.