Genuit Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	251.40	262.20	246.40	262.00	261.96	7,784,427
2026-05-05	258.60	258.60	241.00	245.00	244.96	2,253,593
2026-05-01	254.00	258.00	251.20	253.20	253.16	952,335
2026-04-30	252.00	257.80	249.20	256.80	256.76	1,097,101
2026-04-29	278.00	278.00	255.80	260.40	260.28	1,426,274
2026-04-28	273.80	273.80	264.76	268.40	268.27	2,074,799
2026-04-27	269.80	269.80	258.78	268.80	268.67	4,717,898
2026-04-24	294.00	294.00	268.40	268.40	268.27	3,561,392
2026-04-23	304.80	304.80	290.00	291.00	290.86	577,802
2026-04-22	294.00	299.60	293.40	298.40	298.26	767,929
2026-04-21	314.80	314.80	288.40	294.80	294.66	3,197,123
2026-04-20	317.40	317.40	305.80	306.80	306.65	846,984
2026-04-17	301.20	320.00	301.20	320.00	319.85	10,105,110
2026-04-16	307.60	313.60	307.60	310.40	310.25	967,157
2026-04-15	310.00	316.80	305.60	307.20	307.05	419,568
2026-04-14	307.80	313.60	302.00	310.80	310.65	1,558,329
2026-04-13	299.60	301.80	296.20	300.00	299.86	597,423
2026-04-10	289.80	304.20	289.80	302.00	301.86	1,983,764
2026-04-09	299.80	300.60	294.00	297.40	297.26	1,233,621
2026-04-08	296.20	306.40	291.00	301.00	300.86	2,858,221
2026-04-07	295.20	295.20	281.00	283.80	283.66	638,968
2026-04-02	292.00	292.00	279.00	289.50	289.36	2,831,714
2026-04-01	297.00	297.00	289.00	289.00	288.86	2,283,583
2026-03-31	281.50	292.50	281.50	286.50	286.36	929,028
2026-03-30	280.00	288.50	280.00	286.00	285.86	801,592
2026-03-27	296.00	296.50	284.50	286.00	285.86	1,804,156
2026-03-26	295.00	298.50	293.00	295.00	294.86	1,154,041
2026-03-25	297.50	301.50	286.50	299.00	298.86	590,293
2026-03-24	291.00	300.00	286.00	291.50	291.36	834,895
2026-03-23	283.50	299.50	277.50	293.00	292.86	1,915,571
2026-03-20	288.50	296.00	286.00	289.00	288.86	2,038,186
2026-03-19	299.50	299.50	279.00	286.50	286.36	2,243,633
2026-03-18	294.50	302.50	292.00	292.50	292.36	729,976
2026-03-17	294.50	301.50	292.50	292.50	292.36	701,461
2026-03-16	314.00	314.00	299.50	300.50	300.36	445,712
2026-03-13	327.00	327.00	304.50	304.50	304.35	658,795
2026-03-12	317.50	321.00	311.50	316.00	315.85	1,926,433
2026-03-11	316.00	324.50	309.00	320.50	320.35	1,826,622
2026-03-10	314.00	338.50	313.50	321.00	320.85	1,010,284
2026-03-09	311.00	312.00	302.49	304.50	304.35	1,396,663
2026-03-06	349.50	349.50	315.32	317.00	316.85	836,602
2026-03-05	351.50	355.00	338.00	338.00	337.84	1,105,270
2026-03-04	354.00	359.00	347.00	350.00	349.83	2,447,097
2026-03-03	375.00	375.00	357.00	360.00	359.83	2,199,461
2026-03-02	387.00	387.00	368.00	372.50	372.32	2,504,428
2026-02-27	386.00	386.00	374.00	381.00	380.82	1,737,058
2026-02-26	373.00	377.00	370.50	375.50	375.32	552,533
2026-02-25	384.00	384.00	373.50	373.50	373.32	464,577
2026-02-24	382.00	382.00	374.00	375.00	374.82	531,317
2026-02-23	390.00	390.00	372.00	377.50	377.32	595,133
2026-02-20	380.00	382.00	370.00	381.00	380.82	472,245
2026-02-19	362.50	376.00	362.50	370.00	369.82	334,744
2026-02-18	383.50	383.50	368.00	372.00	371.82	505,007
2026-02-17	381.00	381.00	366.50	372.00	371.82	976,901
2026-02-16	374.00	374.50	368.00	369.50	369.32	242,366
2026-02-13	367.50	371.50	365.00	371.00	370.82	220,851
2026-02-12	368.00	372.50	362.50	368.50	368.32	658,892
2026-02-11	358.00	369.00	358.00	365.50	365.33	1,217,773
2026-02-10	351.00	368.00	351.00	365.50	365.33	1,834,387
2026-02-09	357.50	364.50	355.50	357.00	356.83	777,088

← NewerPage 3 of 22 · 1,262 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.