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 |
| 2025-10-22 | 350.50 | 379.00 | 350.50 | 379.00 | 378.82 | 1,613,832 |
| 2025-10-21 | 360.00 | 360.00 | 353.50 | 358.00 | 357.83 | 194,246 |
| 2025-10-20 | 357.00 | 359.50 | 353.50 | 357.50 | 357.33 | 173,605 |
| 2025-10-17 | 357.00 | 358.50 | 349.97 | 356.00 | 355.83 | 303,679 |
| 2025-10-16 | 366.50 | 368.50 | 359.50 | 360.50 | 360.33 | 288,465 |
| 2025-10-15 | 375.50 | 375.50 | 366.00 | 366.00 | 365.83 | 254,945 |
| 2025-10-14 | 369.50 | 371.50 | 366.00 | 368.00 | 367.82 | 449,394 |
| 2025-10-13 | 358.00 | 372.50 | 358.00 | 372.00 | 371.82 | 499,602 |
| 2025-10-10 | 369.00 | 372.00 | 358.50 | 360.00 | 359.83 | 280,297 |
| 2025-10-09 | 361.00 | 371.00 | 361.00 | 369.00 | 368.82 | 407,939 |
| 2025-10-08 | 363.50 | 364.50 | 357.50 | 362.00 | 361.83 | 641,473 |
| 2025-10-07 | 372.50 | 372.50 | 358.75 | 363.00 | 362.83 | 727,732 |
| 2025-10-06 | 371.00 | 371.50 | 361.50 | 364.50 | 364.33 | 233,573 |
| 2025-10-03 | 365.00 | 370.42 | 363.50 | 369.50 | 369.32 | 494,446 |
| 2025-10-02 | 369.50 | 369.50 | 359.50 | 365.50 | 365.33 | 2,304,571 |
| 2025-10-01 | 370.00 | 370.00 | 359.50 | 363.50 | 363.33 | 480,597 |
| 2025-09-30 | 361.50 | 371.00 | 354.50 | 367.50 | 367.32 | 1,512,540 |
| 2025-09-29 | 351.00 | 356.66 | 342.00 | 356.50 | 356.33 | 576,534 |
| 2025-09-26 | 345.00 | 345.00 | 333.00 | 341.00 | 340.84 | 286,783 |
| 2025-09-25 | 331.50 | 341.50 | 331.50 | 338.50 | 338.34 | 1,250,358 |
| 2025-09-24 | 348.00 | 348.00 | 335.50 | 338.00 | 337.84 | 1,284,754 |
| 2025-09-23 | 339.50 | 346.00 | 333.00 | 340.00 | 339.84 | 1,083,317 |
| 2025-09-22 | 334.50 | 337.50 | 330.50 | 333.00 | 332.84 | 583,263 |
| 2025-09-19 | 341.00 | 342.50 | 331.35 | 335.00 | 334.84 | 1,695,959 |
| 2025-09-18 | 341.50 | 346.50 | 337.00 | 342.00 | 341.84 | 594,225 |
| 2025-09-17 | 337.50 | 342.50 | 337.00 | 339.50 | 339.34 | 303,065 |
| 2025-09-16 | 337.00 | 342.46 | 336.00 | 337.50 | 337.34 | 410,197 |
| 2025-09-15 | 343.00 | 351.50 | 337.50 | 338.50 | 338.34 | 333,745 |
| 2025-09-12 | 343.50 | 346.00 | 337.50 | 342.50 | 342.34 | 664,215 |
| 2025-09-11 | 342.50 | 343.50 | 337.00 | 342.50 | 342.34 | 629,745 |
| 2025-09-10 | 339.50 | 350.50 | 337.00 | 337.50 | 337.34 | 850,084 |
| 2025-09-09 | 346.50 | 347.50 | 334.50 | 339.50 | 339.34 | 685,192 |
| 2025-09-08 | 345.50 | 350.00 | 341.50 | 346.50 | 346.33 | 240,100 |
| 2025-09-05 | 350.50 | 350.50 | 336.50 | 344.00 | 343.84 | 210,298 |
| 2025-09-04 | 343.50 | 345.50 | 340.50 | 344.00 | 343.84 | 441,215 |
| 2025-09-03 | 344.50 | 346.50 | 338.00 | 343.00 | 342.84 | 410,616 |
| 2025-09-02 | 348.50 | 350.50 | 341.50 | 343.00 | 342.84 | 395,622 |
| 2025-09-01 | 338.00 | 353.50 | 331.50 | 348.50 | 348.33 | 479,632 |
| 2025-08-29 | 345.00 | 347.50 | 337.00 | 337.00 | 336.84 | 387,246 |
| 2025-08-28 | 342.50 | 348.50 | 342.00 | 345.50 | 345.33 | 454,056 |
| 2025-08-27 | 356.00 | 357.00 | 348.50 | 350.00 | 349.79 | 581,074 |
| 2025-08-26 | 363.00 | 365.50 | 354.50 | 354.50 | 354.29 | 635,965 |
| 2025-08-22 | 367.00 | 369.50 | 358.00 | 367.00 | 366.78 | 256,604 |
| 2025-08-21 | 360.00 | 367.00 | 356.50 | 359.00 | 358.79 | 256,461 |
| 2025-08-20 | 375.00 | 375.00 | 359.85 | 364.50 | 364.28 | 422,044 |
| 2025-08-19 | 362.00 | 369.00 | 362.00 | 367.50 | 367.28 | 818,727 |
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.