Genuit Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 582.00 | 594.00 | 579.00 | 585.00 | 583.94 | 247,064 |
| 2022-01-20 | 581.00 | 598.18 | 581.00 | 598.00 | 596.92 | 183,020 |
| 2022-01-19 | 615.00 | 615.00 | 591.00 | 595.00 | 593.92 | 183,309 |
| 2022-01-18 | 618.00 | 627.00 | 600.00 | 607.00 | 605.90 | 361,831 |
| 2022-01-17 | 595.00 | 617.00 | 595.00 | 602.00 | 600.91 | 358,044 |
| 2022-01-14 | 613.00 | 620.50 | 608.00 | 608.00 | 606.90 | 326,697 |
| 2022-01-13 | 621.00 | 621.00 | 609.00 | 617.00 | 615.88 | 285,750 |
| 2022-01-12 | 612.00 | 615.00 | 605.00 | 614.00 | 612.89 | 264,918 |
| 2022-01-11 | 622.00 | 622.00 | 603.00 | 607.00 | 605.90 | 887,820 |
| 2022-01-10 | 615.00 | 623.00 | 615.00 | 618.00 | 616.88 | 555,819 |
| 2022-01-07 | 618.00 | 620.00 | 614.00 | 620.00 | 618.88 | 356,595 |
| 2022-01-06 | 606.00 | 619.00 | 604.00 | 619.00 | 617.88 | 323,134 |
| 2022-01-05 | 602.00 | 612.00 | 598.00 | 611.00 | 609.89 | 395,592 |
| 2022-01-04 | 600.00 | 607.25 | 591.00 | 603.00 | 601.91 | 317,979 |
| 2021-12-31 | 585.00 | 597.00 | 585.00 | 586.00 | 584.94 | 68,709 |
| 2021-12-30 | 585.00 | 602.00 | 585.00 | 598.00 | 596.92 | 167,594 |
| 2021-12-29 | 602.00 | 602.00 | 593.00 | 601.00 | 599.91 | 200,861 |
| 2021-12-24 | 582.00 | 594.60 | 582.00 | 590.00 | 588.93 | 20,727 |
| 2021-12-23 | 598.00 | 598.00 | 587.00 | 594.00 | 592.92 | 105,407 |
| 2021-12-22 | 570.00 | 587.00 | 570.00 | 587.00 | 585.94 | 131,137 |
| 2021-12-21 | 585.00 | 585.00 | 576.00 | 578.00 | 576.95 | 112,609 |
| 2021-12-20 | 573.00 | 582.00 | 571.00 | 578.00 | 576.95 | 138,685 |
| 2021-12-17 | 575.00 | 591.00 | 575.00 | 585.00 | 583.94 | 1,152,297 |
| 2021-12-16 | 575.00 | 582.60 | 574.00 | 574.00 | 572.96 | 251,538 |
| 2021-12-15 | 575.00 | 576.00 | 562.00 | 570.00 | 568.97 | 1,040,081 |
| 2021-12-14 | 558.00 | 575.00 | 558.00 | 567.00 | 565.97 | 615,054 |
| 2021-12-13 | 585.00 | 595.00 | 566.00 | 571.00 | 569.96 | 218,495 |
| 2021-12-10 | 592.00 | 605.00 | 592.00 | 597.00 | 595.92 | 661,578 |
| 2021-12-09 | 608.00 | 612.00 | 601.00 | 602.00 | 600.91 | 215,298 |
| 2021-12-08 | 588.00 | 611.00 | 588.00 | 606.00 | 604.90 | 196,073 |
| 2021-12-07 | 591.00 | 607.00 | 585.00 | 603.00 | 601.91 | 105,958 |
| 2021-12-06 | 584.00 | 594.00 | 584.00 | 592.00 | 590.93 | 281,480 |
| 2021-12-03 | 587.00 | 589.00 | 575.00 | 586.00 | 584.94 | 262,835 |
| 2021-12-02 | 577.00 | 580.90 | 573.00 | 577.00 | 575.95 | 139,112 |
| 2021-12-01 | 591.00 | 591.00 | 577.00 | 582.00 | 580.94 | 461,525 |
| 2021-11-30 | 567.00 | 580.00 | 566.00 | 576.00 | 574.96 | 566,755 |
| 2021-11-29 | 577.00 | 588.00 | 573.00 | 576.00 | 574.96 | 356,755 |
| 2021-11-26 | 572.00 | 581.00 | 567.00 | 570.00 | 568.97 | 423,572 |
| 2021-11-25 | 589.00 | 597.00 | 582.00 | 582.00 | 580.94 | 208,923 |
| 2021-11-24 | 600.00 | 600.00 | 583.00 | 587.00 | 585.94 | 180,458 |
| 2021-11-23 | 594.00 | 599.00 | 587.00 | 592.00 | 590.93 | 165,793 |
| 2021-11-22 | 618.00 | 618.00 | 595.00 | 598.00 | 596.92 | 363,564 |
| 2021-11-19 | 626.00 | 626.00 | 605.00 | 607.00 | 605.90 | 251,019 |
| 2021-11-18 | 606.00 | 616.00 | 600.00 | 613.00 | 611.89 | 369,292 |
| 2021-11-17 | 600.00 | 608.00 | 595.00 | 604.00 | 602.90 | 1,586,566 |
| 2021-11-16 | 630.00 | 635.00 | 592.00 | 600.00 | 598.91 | 1,318,056 |
| 2021-11-15 | 636.00 | 643.00 | 635.00 | 637.00 | 635.85 | 215,829 |
| 2021-11-12 | 629.00 | 642.00 | 629.00 | 639.00 | 637.84 | 180,803 |
| 2021-11-11 | 628.00 | 650.00 | 628.00 | 646.00 | 644.83 | 150,864 |
| 2021-11-10 | 638.00 | 649.00 | 638.00 | 639.00 | 637.84 | 306,706 |
| 2021-11-09 | 647.00 | 652.00 | 632.00 | 639.00 | 637.84 | 844,887 |
| 2021-11-08 | 653.00 | 655.00 | 646.00 | 649.00 | 647.82 | 222,754 |
| 2021-11-05 | 667.00 | 675.00 | 654.00 | 654.00 | 652.81 | 282,361 |
| 2021-11-04 | 670.00 | 676.00 | 661.20 | 671.00 | 669.78 | 905,573 |
| 2021-11-03 | 669.00 | 674.00 | 661.00 | 668.00 | 666.79 | 927,177 |
| 2021-11-02 | 650.00 | 671.00 | 650.00 | 663.00 | 661.80 | 675,785 |
| 2021-11-01 | 666.00 | 669.00 | 662.00 | 666.00 | 664.79 | 683,249 |
| 2021-10-29 | 661.00 | 681.00 | 660.00 | 664.00 | 662.80 | 558,324 |
| 2021-10-28 | 670.00 | 680.00 | 665.00 | 675.00 | 673.78 | 122,689 |
| 2021-10-27 | 659.00 | 680.15 | 659.00 | 673.00 | 671.78 | 194,314 |
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.