Genuit Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 365.50 | 365.50 | 357.50 | 362.00 | 361.78 | 993,942 |
| 2025-08-15 | 359.50 | 362.50 | 357.00 | 360.00 | 359.78 | 807,507 |
| 2025-08-14 | 362.00 | 370.50 | 356.50 | 357.00 | 356.79 | 1,115,629 |
| 2025-08-13 | 377.50 | 388.00 | 368.00 | 369.00 | 368.78 | 1,242,036 |
| 2025-08-12 | 377.50 | 388.00 | 351.50 | 369.50 | 369.28 | 3,871,926 |
| 2025-08-11 | 394.50 | 394.50 | 384.00 | 386.00 | 385.77 | 432,552 |
| 2025-08-08 | 387.50 | 391.50 | 378.68 | 388.50 | 388.27 | 682,241 |
| 2025-08-07 | 386.00 | 390.00 | 381.00 | 388.50 | 388.27 | 945,679 |
| 2025-08-06 | 396.00 | 401.61 | 380.00 | 383.00 | 382.77 | 698,538 |
| 2025-08-05 | 391.00 | 393.50 | 386.50 | 391.00 | 390.77 | 336,321 |
| 2025-08-04 | 383.50 | 386.50 | 382.00 | 386.00 | 385.77 | 1,000,336 |
| 2025-08-01 | 388.50 | 396.50 | 379.58 | 384.00 | 383.77 | 238,333 |
| 2025-07-31 | 388.50 | 397.00 | 388.00 | 390.00 | 389.77 | 630,795 |
| 2025-07-30 | 391.00 | 395.50 | 386.00 | 394.00 | 393.76 | 1,696,557 |
| 2025-07-29 | 382.50 | 392.00 | 382.50 | 388.50 | 388.27 | 1,942,833 |
| 2025-07-28 | 398.00 | 402.70 | 390.00 | 390.00 | 389.77 | 444,271 |
| 2025-07-25 | 400.00 | 406.00 | 387.00 | 395.50 | 395.26 | 1,179,505 |
| 2025-07-24 | 393.50 | 408.75 | 392.00 | 405.50 | 405.26 | 1,079,032 |
| 2025-07-23 | 398.50 | 404.50 | 390.50 | 392.00 | 391.77 | 1,254,051 |
| 2025-07-22 | 405.00 | 405.00 | 391.50 | 396.50 | 396.26 | 286,767 |
| 2025-07-21 | 399.00 | 409.00 | 390.50 | 402.50 | 402.26 | 110,458 |
| 2025-07-18 | 400.50 | 402.50 | 397.50 | 400.00 | 399.76 | 257,832 |
| 2025-07-17 | 389.50 | 398.50 | 387.00 | 397.00 | 396.76 | 499,569 |
| 2025-07-16 | 386.00 | 391.00 | 386.00 | 387.50 | 387.27 | 228,947 |
| 2025-07-15 | 389.00 | 398.00 | 387.00 | 390.00 | 389.77 | 997,733 |
| 2025-07-14 | 387.00 | 390.00 | 384.05 | 389.00 | 388.77 | 309,886 |
| 2025-07-11 | 397.50 | 397.50 | 384.00 | 387.00 | 386.77 | 331,147 |
| 2025-07-10 | 389.00 | 397.06 | 387.50 | 391.00 | 390.77 | 667,105 |
| 2025-07-09 | 393.50 | 406.50 | 393.50 | 395.00 | 394.76 | 812,585 |
| 2025-07-08 | 372.50 | 380.50 | 371.00 | 378.50 | 378.27 | 609,159 |
| 2025-07-07 | 394.00 | 394.00 | 369.50 | 372.50 | 372.28 | 600,742 |
| 2025-07-04 | 380.00 | 387.50 | 380.00 | 384.00 | 383.77 | 320,242 |
| 2025-07-03 | 388.00 | 396.50 | 385.00 | 387.50 | 387.27 | 415,388 |
| 2025-07-02 | 400.00 | 400.00 | 384.50 | 386.00 | 385.77 | 625,628 |
| 2025-07-01 | 392.00 | 395.00 | 386.00 | 394.00 | 393.76 | 818,009 |
| 2025-06-30 | 400.00 | 405.50 | 391.00 | 393.50 | 393.26 | 224,884 |
| 2025-06-27 | 384.00 | 401.50 | 384.00 | 399.50 | 399.26 | 150,421 |
| 2025-06-26 | 378.50 | 395.50 | 378.50 | 392.50 | 392.27 | 561,427 |
| 2025-06-25 | 391.50 | 392.00 | 385.00 | 386.00 | 385.77 | 286,682 |
| 2025-06-24 | 382.50 | 390.50 | 380.00 | 388.50 | 388.27 | 419,013 |
| 2025-06-23 | 380.50 | 386.50 | 374.00 | 378.00 | 377.77 | 517,791 |
| 2025-06-20 | 380.00 | 384.50 | 378.00 | 380.00 | 379.77 | 865,359 |
| 2025-06-19 | 372.00 | 387.00 | 372.00 | 380.00 | 379.77 | 437,630 |
| 2025-06-18 | 380.00 | 382.50 | 374.00 | 382.50 | 382.27 | 720,398 |
| 2025-06-17 | 390.50 | 390.50 | 375.50 | 376.50 | 376.27 | 1,910,264 |
| 2025-06-16 | 377.00 | 392.50 | 377.00 | 385.00 | 384.77 | 554,629 |
| 2025-06-13 | 386.50 | 404.00 | 381.50 | 381.50 | 381.27 | 195,043 |
| 2025-06-12 | 390.50 | 403.00 | 390.50 | 394.50 | 394.26 | 276,973 |
| 2025-06-11 | 398.50 | 402.00 | 396.00 | 398.00 | 397.76 | 154,314 |
| 2025-06-10 | 392.50 | 401.50 | 392.50 | 398.50 | 398.26 | 577,064 |
| 2025-06-09 | 396.50 | 397.50 | 389.50 | 395.50 | 395.26 | 208,227 |
| 2025-06-06 | 381.00 | 394.00 | 381.00 | 392.00 | 391.77 | 148,516 |
| 2025-06-05 | 387.50 | 400.00 | 387.50 | 390.00 | 389.77 | 245,218 |
| 2025-06-04 | 383.50 | 399.00 | 383.50 | 395.00 | 394.76 | 560,177 |
| 2025-06-03 | 397.00 | 404.00 | 389.00 | 389.50 | 389.27 | 1,415,770 |
| 2025-06-02 | 392.50 | 407.00 | 392.50 | 400.50 | 400.26 | 255,448 |
| 2025-05-30 | 404.00 | 411.50 | 400.00 | 403.00 | 402.76 | 1,325,067 |
| 2025-05-29 | 403.00 | 407.00 | 392.50 | 402.00 | 401.76 | 125,238 |
| 2025-05-28 | 397.00 | 407.00 | 385.50 | 401.50 | 401.26 | 407,975 |
| 2025-05-27 | 395.50 | 397.00 | 388.50 | 395.00 | 394.76 | 1,076,858 |
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.