Genuit Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 371.50 | 371.50 | 362.00 | 364.00 | 363.70 | 2,416,225 |
| 2025-02-24 | 365.50 | 368.00 | 361.00 | 365.50 | 365.20 | 296,610 |
| 2025-02-21 | 370.50 | 373.00 | 362.50 | 364.50 | 364.20 | 246,663 |
| 2025-02-20 | 356.50 | 368.50 | 356.50 | 362.00 | 361.70 | 713,484 |
| 2025-02-19 | 368.00 | 373.00 | 362.50 | 365.00 | 364.70 | 386,472 |
| 2025-02-18 | 383.50 | 383.50 | 368.50 | 371.50 | 371.20 | 660,432 |
| 2025-02-17 | 369.50 | 380.50 | 369.50 | 375.50 | 375.19 | 141,595 |
| 2025-02-14 | 380.50 | 383.50 | 378.00 | 378.00 | 377.69 | 243,602 |
| 2025-02-13 | 369.00 | 382.00 | 369.00 | 381.00 | 380.69 | 1,896,440 |
| 2025-02-12 | 374.00 | 390.00 | 374.00 | 376.50 | 376.19 | 488,777 |
| 2025-02-11 | 384.50 | 389.00 | 378.50 | 381.00 | 380.69 | 1,185,817 |
| 2025-02-10 | 379.50 | 388.50 | 379.50 | 388.00 | 387.68 | 238,528 |
| 2025-02-07 | 390.00 | 399.50 | 380.00 | 381.50 | 381.19 | 226,389 |
| 2025-02-06 | 374.50 | 397.50 | 374.50 | 390.50 | 390.18 | 716,349 |
| 2025-02-05 | 372.50 | 389.00 | 372.50 | 383.50 | 383.19 | 209,665 |
| 2025-02-04 | 384.50 | 390.00 | 380.00 | 381.50 | 381.19 | 717,104 |
| 2025-02-03 | 385.50 | 391.50 | 379.50 | 388.00 | 387.68 | 1,293,544 |
| 2025-01-31 | 392.00 | 398.00 | 385.50 | 391.50 | 391.18 | 1,786,979 |
| 2025-01-30 | 371.00 | 391.00 | 370.82 | 391.00 | 390.68 | 1,807,704 |
| 2025-01-29 | 382.00 | 384.50 | 366.50 | 370.50 | 370.20 | 1,544,017 |
| 2025-01-28 | 370.00 | 384.00 | 368.00 | 382.00 | 381.69 | 481,500 |
| 2025-01-27 | 368.00 | 372.50 | 359.00 | 370.50 | 370.20 | 394,194 |
| 2025-01-24 | 372.00 | 372.00 | 363.50 | 366.50 | 366.20 | 262,894 |
| 2025-01-23 | 354.50 | 367.00 | 354.50 | 363.00 | 362.70 | 426,511 |
| 2025-01-22 | 363.50 | 368.00 | 360.00 | 365.00 | 364.70 | 743,822 |
| 2025-01-21 | 367.00 | 367.00 | 362.50 | 363.00 | 362.70 | 178,134 |
| 2025-01-20 | 367.00 | 369.00 | 360.50 | 367.00 | 366.70 | 857,429 |
| 2025-01-17 | 364.50 | 373.00 | 364.00 | 365.50 | 365.20 | 508,191 |
| 2025-01-16 | 361.50 | 371.00 | 361.00 | 368.00 | 367.70 | 242,477 |
| 2025-01-15 | 354.00 | 370.50 | 352.50 | 369.00 | 368.70 | 711,907 |
| 2025-01-14 | 349.50 | 352.50 | 348.00 | 349.00 | 348.71 | 206,262 |
| 2025-01-13 | 342.00 | 351.50 | 342.00 | 347.50 | 347.22 | 333,471 |
| 2025-01-10 | 358.00 | 361.00 | 349.00 | 349.00 | 348.71 | 754,941 |
| 2025-01-09 | 355.00 | 356.00 | 347.50 | 355.00 | 354.71 | 1,277,386 |
| 2025-01-08 | 366.50 | 373.00 | 355.00 | 355.50 | 355.21 | 3,400,441 |
| 2025-01-07 | 378.00 | 382.00 | 364.50 | 364.50 | 364.20 | 711,738 |
| 2025-01-06 | 378.50 | 387.50 | 377.50 | 381.00 | 380.69 | 167,649 |
| 2025-01-03 | 379.50 | 389.00 | 377.00 | 379.00 | 378.69 | 159,372 |
| 2025-01-02 | 389.00 | 396.00 | 379.00 | 379.00 | 378.69 | 270,370 |
| 2024-12-31 | 381.00 | 390.00 | 376.50 | 389.50 | 389.18 | 71,586 |
| 2024-12-30 | 378.00 | 385.00 | 378.00 | 383.00 | 382.69 | 475,604 |
| 2024-12-27 | 383.50 | 386.50 | 381.00 | 385.00 | 384.68 | 296,755 |
| 2024-12-24 | 385.50 | 388.00 | 384.50 | 384.50 | 384.19 | 50,113 |
| 2024-12-23 | 378.00 | 385.00 | 377.50 | 383.50 | 383.19 | 160,100 |
| 2024-12-20 | 384.00 | 388.00 | 382.00 | 385.00 | 384.68 | 1,048,767 |
| 2024-12-19 | 395.00 | 395.00 | 382.00 | 386.50 | 386.18 | 1,364,227 |
| 2024-12-18 | 388.50 | 396.00 | 386.00 | 391.50 | 391.18 | 2,120,344 |
| 2024-12-17 | 409.00 | 409.00 | 385.50 | 387.00 | 386.68 | 657,548 |
| 2024-12-16 | 391.50 | 409.00 | 391.50 | 399.50 | 399.17 | 1,161,570 |
| 2024-12-13 | 401.50 | 404.50 | 398.00 | 401.00 | 400.67 | 859,422 |
| 2024-12-12 | 400.00 | 404.50 | 399.00 | 401.50 | 401.17 | 395,735 |
| 2024-12-11 | 400.00 | 408.50 | 400.00 | 403.50 | 403.17 | 995,255 |
| 2024-12-10 | 410.50 | 410.50 | 401.00 | 402.50 | 402.17 | 868,176 |
| 2024-12-09 | 401.00 | 412.50 | 401.00 | 408.50 | 408.17 | 143,575 |
| 2024-12-06 | 409.00 | 415.50 | 404.50 | 408.50 | 408.17 | 283,508 |
| 2024-12-05 | 403.50 | 415.35 | 403.50 | 409.00 | 408.67 | 462,005 |
| 2024-12-04 | 411.50 | 412.55 | 404.00 | 411.00 | 410.66 | 478,282 |
| 2024-12-03 | 411.00 | 411.00 | 399.50 | 406.50 | 406.17 | 982,905 |
| 2024-12-02 | 415.00 | 415.00 | 399.50 | 401.00 | 400.67 | 851,274 |
| 2024-11-29 | 401.00 | 407.50 | 401.00 | 405.50 | 405.17 | 296,424 |
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.