Genuit Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 360.00 | 360.00 | 345.00 | 356.00 | 355.83 | 488,871 |
| 2026-02-05 | 346.00 | 355.00 | 346.00 | 354.50 | 354.33 | 1,102,373 |
| 2026-02-04 | 338.00 | 353.00 | 337.00 | 350.50 | 350.33 | 857,482 |
| 2026-02-03 | 335.00 | 342.50 | 335.00 | 339.00 | 338.84 | 378,311 |
| 2026-02-02 | 332.00 | 340.50 | 330.00 | 340.50 | 340.34 | 1,187,816 |
| 2026-01-30 | 333.50 | 336.00 | 331.00 | 332.50 | 332.34 | 2,086,075 |
| 2026-01-29 | 337.00 | 337.00 | 330.00 | 333.00 | 332.84 | 291,325 |
| 2026-01-28 | 336.50 | 336.50 | 330.00 | 331.50 | 331.34 | 2,212,767 |
| 2026-01-27 | 337.50 | 337.50 | 327.50 | 332.00 | 331.84 | 290,950 |
| 2026-01-26 | 331.00 | 332.00 | 328.50 | 329.00 | 328.84 | 171,506 |
| 2026-01-23 | 321.50 | 335.00 | 321.50 | 330.00 | 329.84 | 1,194,468 |
| 2026-01-22 | 313.50 | 329.00 | 313.50 | 329.00 | 328.84 | 634,900 |
| 2026-01-21 | 322.00 | 322.50 | 315.00 | 321.00 | 320.85 | 301,239 |
| 2026-01-20 | 324.00 | 325.00 | 317.00 | 319.00 | 318.85 | 640,267 |
| 2026-01-19 | 324.00 | 327.50 | 319.00 | 324.50 | 324.34 | 332,246 |
| 2026-01-16 | 327.50 | 330.00 | 325.50 | 328.00 | 327.84 | 318,113 |
| 2026-01-15 | 325.50 | 329.00 | 319.50 | 328.50 | 328.34 | 651,780 |
| 2026-01-14 | 323.00 | 324.50 | 318.00 | 320.00 | 319.85 | 347,673 |
| 2026-01-13 | 329.00 | 329.00 | 320.00 | 321.50 | 321.35 | 419,087 |
| 2026-01-12 | 337.00 | 337.00 | 326.50 | 329.00 | 328.84 | 1,194,631 |
| 2026-01-09 | 330.00 | 331.50 | 327.68 | 330.00 | 329.84 | 2,379,542 |
| 2026-01-08 | 329.00 | 331.00 | 325.00 | 330.50 | 330.34 | 1,333,269 |
| 2026-01-07 | 322.00 | 328.50 | 314.00 | 328.50 | 328.34 | 3,624,732 |
| 2026-01-06 | 328.50 | 328.50 | 320.00 | 323.00 | 322.85 | 858,398 |
| 2026-01-05 | 331.50 | 331.50 | 318.40 | 326.50 | 326.34 | 447,145 |
| 2026-01-02 | 326.50 | 328.50 | 319.95 | 327.00 | 326.84 | 305,679 |
| 2025-12-31 | 333.00 | 333.00 | 325.00 | 327.00 | 326.84 | 106,728 |
| 2025-12-30 | 326.50 | 329.00 | 324.50 | 328.00 | 327.84 | 233,420 |
| 2025-12-29 | 329.00 | 329.00 | 323.50 | 326.00 | 325.84 | 227,328 |
| 2025-12-24 | 321.00 | 327.50 | 321.00 | 324.00 | 323.85 | 51,162 |
| 2025-12-23 | 328.50 | 328.50 | 322.00 | 325.50 | 325.34 | 229,439 |
| 2025-12-22 | 324.00 | 326.50 | 319.50 | 324.00 | 323.85 | 248,743 |
| 2025-12-19 | 336.00 | 336.00 | 320.00 | 324.00 | 323.85 | 534,176 |
| 2025-12-18 | 328.50 | 329.00 | 325.50 | 328.50 | 328.34 | 296,539 |
| 2025-12-17 | 330.50 | 332.00 | 327.50 | 328.00 | 327.84 | 1,262,786 |
| 2025-12-16 | 329.00 | 329.00 | 324.50 | 327.00 | 326.84 | 1,925,378 |
| 2025-12-15 | 327.00 | 329.50 | 321.50 | 326.50 | 326.34 | 389,676 |
| 2025-12-12 | 328.00 | 328.00 | 322.50 | 326.00 | 325.84 | 601,755 |
| 2025-12-11 | 320.50 | 324.50 | 320.50 | 324.50 | 324.34 | 399,235 |
| 2025-12-10 | 320.50 | 325.00 | 320.00 | 321.50 | 321.35 | 1,046,136 |
| 2025-12-09 | 323.00 | 325.50 | 321.00 | 321.50 | 321.35 | 416,675 |
| 2025-12-08 | 324.50 | 329.00 | 322.50 | 323.00 | 322.85 | 933,360 |
| 2025-12-05 | 324.50 | 332.00 | 324.50 | 327.50 | 327.34 | 2,620,749 |
| 2025-12-04 | 327.00 | 334.50 | 325.00 | 328.00 | 327.84 | 14,175,970 |
| 2025-12-03 | 333.00 | 333.00 | 324.47 | 324.50 | 324.34 | 7,184,298 |
| 2025-12-02 | 329.50 | 333.00 | 326.50 | 331.00 | 330.84 | 1,245,957 |
| 2025-12-01 | 333.50 | 333.50 | 323.00 | 330.00 | 329.84 | 3,792,201 |
| 2025-11-28 | 335.00 | 335.00 | 328.00 | 330.00 | 329.84 | 9,947,194 |
| 2025-11-27 | 324.00 | 333.50 | 321.50 | 330.50 | 330.34 | 3,918,120 |
| 2025-11-26 | 326.00 | 328.50 | 315.00 | 321.00 | 320.85 | 3,412,693 |
| 2025-11-25 | 314.50 | 329.50 | 311.50 | 327.00 | 326.84 | 1,433,738 |
| 2025-11-24 | 301.50 | 312.50 | 301.50 | 312.50 | 312.35 | 998,884 |
| 2025-11-21 | 295.00 | 309.00 | 295.00 | 307.50 | 307.35 | 2,452,200 |
| 2025-11-20 | 309.50 | 309.50 | 301.00 | 301.00 | 300.86 | 803,757 |
| 2025-11-19 | 293.00 | 303.00 | 293.00 | 302.50 | 302.36 | 2,132,302 |
| 2025-11-18 | 302.50 | 304.00 | 295.00 | 298.50 | 298.36 | 1,208,752 |
| 2025-11-17 | 340.50 | 351.38 | 298.50 | 306.00 | 305.85 | 3,680,904 |
| 2025-11-14 | 369.50 | 369.50 | 351.50 | 355.00 | 354.83 | 353,821 |
| 2025-11-13 | 356.50 | 364.50 | 356.50 | 363.50 | 363.33 | 419,340 |
| 2025-11-12 | 366.00 | 373.50 | 361.00 | 362.50 | 362.33 | 222,904 |
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.