Genuit Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 689.00 | 689.00 | 671.00 | 673.00 | 671.78 | 364,209 |
| 2021-10-25 | 675.00 | 685.00 | 668.00 | 671.00 | 669.78 | 459,834 |
| 2021-10-22 | 698.00 | 698.00 | 671.00 | 671.00 | 669.78 | 428,936 |
| 2021-10-21 | 684.00 | 696.00 | 676.00 | 677.00 | 675.77 | 290,361 |
| 2021-10-20 | 689.00 | 698.90 | 688.00 | 691.00 | 689.75 | 440,306 |
| 2021-10-19 | 719.00 | 719.00 | 688.00 | 688.00 | 686.75 | 357,478 |
| 2021-10-18 | 716.00 | 717.00 | 687.00 | 698.00 | 696.73 | 584,190 |
| 2021-10-15 | 699.00 | 702.00 | 690.14 | 700.00 | 698.73 | 223,513 |
| 2021-10-14 | 697.00 | 715.00 | 693.00 | 697.00 | 695.74 | 331,673 |
← NewerPage 22 of 22 · 1,269 trading days
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.