Genuit Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 359.00 | 366.50 | 359.00 | 366.00 | 365.83 | 300,185 |
| 2025-11-10 | 359.50 | 362.00 | 357.00 | 357.50 | 357.33 | 301,129 |
| 2025-11-07 | 357.00 | 360.50 | 348.00 | 355.50 | 355.33 | 1,821,304 |
| 2025-11-06 | 355.50 | 366.00 | 355.50 | 356.50 | 356.33 | 1,104,192 |
| 2025-11-05 | 365.00 | 365.00 | 357.00 | 360.00 | 359.83 | 283,888 |
| 2025-11-04 | 367.50 | 368.75 | 358.50 | 360.00 | 359.83 | 690,615 |
| 2025-11-03 | 366.00 | 373.00 | 364.50 | 367.00 | 366.82 | 908,495 |
| 2025-10-31 | 368.50 | 382.00 | 367.00 | 370.00 | 369.82 | 2,357,477 |
| 2025-10-30 | 371.50 | 375.50 | 370.00 | 372.50 | 372.32 | 1,938,304 |
| 2025-10-29 | 375.00 | 376.00 | 371.00 | 373.00 | 372.82 | 535,335 |
| 2025-10-28 | 382.00 | 386.00 | 369.50 | 374.00 | 373.82 | 688,069 |
| 2025-10-27 | 381.00 | 391.50 | 381.00 | 385.00 | 384.82 | 395,760 |
| 2025-10-24 | 386.00 | 389.50 | 381.50 | 389.50 | 389.31 | 240,046 |
| 2025-10-23 | 377.00 | 386.50 | 377.00 | 385.00 | 384.82 | 930,680 |
← NewerPage 5 of 5 · 254 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.