Genuit Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 393.50 | 393.50 | 378.00 | 387.00 | 386.77 | 453,127 |
| 2025-05-22 | 387.00 | 396.50 | 385.50 | 390.00 | 389.77 | 437,156 |
| 2025-05-21 | 397.50 | 406.50 | 390.50 | 392.50 | 392.27 | 1,342,361 |
| 2025-05-20 | 415.00 | 418.50 | 404.50 | 406.00 | 405.76 | 540,841 |
| 2025-05-19 | 398.00 | 422.00 | 395.75 | 415.50 | 415.25 | 544,745 |
| 2025-05-16 | 398.00 | 405.00 | 397.00 | 402.00 | 401.76 | 295,286 |
| 2025-05-15 | 406.50 | 409.50 | 399.50 | 399.50 | 399.26 | 500,680 |
| 2025-05-14 | 396.50 | 412.00 | 396.00 | 407.00 | 406.76 | 749,037 |
| 2025-05-13 | 411.50 | 414.50 | 397.50 | 404.00 | 403.76 | 1,230,266 |
| 2025-05-12 | 410.50 | 423.39 | 409.50 | 411.50 | 411.25 | 745,147 |
| 2025-05-09 | 402.00 | 416.00 | 402.00 | 415.00 | 414.75 | 548,235 |
| 2025-05-08 | 407.00 | 412.50 | 395.00 | 411.00 | 410.75 | 508,567 |
| 2025-05-07 | 400.50 | 400.50 | 391.00 | 397.00 | 396.76 | 798,827 |
| 2025-05-06 | 389.50 | 395.25 | 379.00 | 395.00 | 394.76 | 3,170,706 |
| 2025-05-02 | 374.50 | 390.00 | 374.50 | 390.00 | 389.77 | 286,028 |
| 2025-05-01 | 380.50 | 386.00 | 372.00 | 382.50 | 382.27 | 463,317 |
| 2025-04-30 | 373.50 | 381.00 | 371.50 | 381.00 | 380.69 | 709,901 |
| 2025-04-29 | 369.00 | 378.50 | 369.00 | 372.50 | 372.20 | 221,028 |
| 2025-04-28 | 365.50 | 373.50 | 361.00 | 370.50 | 370.20 | 376,639 |
| 2025-04-25 | 363.00 | 368.00 | 358.50 | 364.50 | 364.20 | 202,247 |
| 2025-04-24 | 348.00 | 362.50 | 345.50 | 362.00 | 361.70 | 344,363 |
| 2025-04-23 | 350.00 | 358.50 | 345.00 | 351.50 | 351.21 | 1,839,837 |
| 2025-04-22 | 353.00 | 355.00 | 344.00 | 345.00 | 344.72 | 292,188 |
| 2025-04-17 | 349.50 | 355.50 | 348.49 | 354.50 | 354.21 | 177,404 |
| 2025-04-16 | 361.00 | 363.50 | 350.00 | 352.00 | 351.71 | 417,758 |
| 2025-04-15 | 348.50 | 363.50 | 348.50 | 363.00 | 362.70 | 312,874 |
| 2025-04-14 | 339.50 | 352.50 | 334.50 | 350.50 | 350.21 | 272,669 |
| 2025-04-11 | 330.50 | 340.50 | 328.50 | 335.00 | 334.73 | 320,247 |
| 2025-04-10 | 340.00 | 349.00 | 335.50 | 337.50 | 337.22 | 498,154 |
| 2025-04-09 | 324.00 | 325.00 | 315.50 | 320.00 | 319.74 | 418,518 |
| 2025-04-08 | 316.00 | 336.00 | 315.00 | 332.00 | 331.73 | 567,533 |
| 2025-04-07 | 313.50 | 339.00 | 301.00 | 321.00 | 320.74 | 594,463 |
| 2025-04-04 | 338.50 | 339.50 | 315.00 | 322.50 | 322.24 | 904,960 |
| 2025-04-03 | 345.50 | 356.00 | 335.00 | 340.00 | 339.72 | 889,427 |
| 2025-04-02 | 365.50 | 365.50 | 347.00 | 356.00 | 355.71 | 269,850 |
| 2025-04-01 | 362.00 | 364.00 | 358.50 | 361.50 | 361.20 | 363,815 |
| 2025-03-31 | 370.00 | 382.00 | 359.00 | 360.00 | 359.71 | 487,042 |
| 2025-03-28 | 364.50 | 376.50 | 364.50 | 372.50 | 372.20 | 993,909 |
| 2025-03-27 | 378.50 | 379.00 | 368.50 | 373.00 | 372.69 | 580,976 |
| 2025-03-26 | 382.00 | 382.00 | 371.00 | 373.50 | 373.19 | 727,953 |
| 2025-03-25 | 367.00 | 378.50 | 367.00 | 372.50 | 372.20 | 268,575 |
| 2025-03-24 | 369.00 | 377.50 | 369.00 | 374.50 | 374.19 | 315,067 |
| 2025-03-21 | 374.50 | 377.50 | 370.50 | 373.00 | 372.69 | 1,361,279 |
| 2025-03-20 | 383.50 | 391.00 | 373.50 | 377.00 | 376.69 | 901,652 |
| 2025-03-19 | 385.00 | 390.00 | 381.50 | 386.50 | 386.18 | 646,608 |
| 2025-03-18 | 377.50 | 386.00 | 377.50 | 384.00 | 383.69 | 363,448 |
| 2025-03-17 | 380.00 | 388.50 | 379.50 | 381.00 | 380.69 | 364,571 |
| 2025-03-14 | 366.00 | 381.50 | 366.00 | 381.50 | 381.19 | 518,698 |
| 2025-03-13 | 375.00 | 376.00 | 364.50 | 371.50 | 371.20 | 764,214 |
| 2025-03-12 | 350.50 | 372.00 | 344.00 | 370.50 | 370.20 | 1,526,518 |
| 2025-03-11 | 360.50 | 379.50 | 342.50 | 348.50 | 348.21 | 743,221 |
| 2025-03-10 | 371.00 | 371.00 | 356.50 | 357.00 | 356.71 | 603,886 |
| 2025-03-07 | 365.00 | 365.50 | 357.50 | 363.00 | 362.70 | 868,410 |
| 2025-03-06 | 362.00 | 364.00 | 353.00 | 363.00 | 362.70 | 460,879 |
| 2025-03-05 | 344.50 | 356.00 | 342.50 | 353.50 | 353.21 | 581,408 |
| 2025-03-04 | 347.00 | 354.50 | 340.50 | 343.50 | 343.22 | 513,772 |
| 2025-03-03 | 366.00 | 366.00 | 351.00 | 353.00 | 352.71 | 2,090,230 |
| 2025-02-28 | 350.00 | 363.00 | 349.00 | 358.00 | 357.71 | 1,230,644 |
| 2025-02-27 | 366.00 | 370.00 | 351.50 | 352.50 | 352.21 | 1,657,955 |
| 2025-02-26 | 366.50 | 375.50 | 366.00 | 369.50 | 369.20 | 316,351 |
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.