Genuit Group plc historical data
| 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 |
← NewerPage 3 of 3 · 128 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.