Genuit Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 415.00 | 415.00 | 401.80 | 405.50 | 405.17 | 668,932 |
| 2024-11-27 | 411.50 | 411.50 | 401.00 | 404.50 | 404.17 | 566,299 |
| 2024-11-26 | 416.50 | 416.50 | 401.00 | 402.50 | 402.17 | 265,657 |
| 2024-11-25 | 413.50 | 413.50 | 400.50 | 406.00 | 405.67 | 2,557,051 |
| 2024-11-22 | 385.50 | 408.50 | 385.50 | 408.50 | 408.17 | 1,498,082 |
| 2024-11-21 | 395.50 | 398.50 | 387.00 | 398.50 | 398.17 | 1,069,076 |
| 2024-11-20 | 412.50 | 414.00 | 385.00 | 388.00 | 387.68 | 490,071 |
| 2024-11-19 | 408.50 | 427.00 | 403.00 | 411.00 | 410.66 | 3,788,939 |
| 2024-11-18 | 429.50 | 435.00 | 418.00 | 419.00 | 418.66 | 715,163 |
| 2024-11-15 | 441.50 | 441.50 | 430.50 | 432.00 | 431.65 | 205,495 |
| 2024-11-14 | 426.00 | 432.50 | 416.00 | 432.50 | 432.15 | 256,693 |
| 2024-11-13 | 440.00 | 440.00 | 422.00 | 426.00 | 425.65 | 511,265 |
| 2024-11-12 | 439.00 | 444.00 | 429.50 | 431.00 | 430.65 | 588,313 |
| 2024-11-11 | 437.50 | 448.00 | 433.00 | 440.00 | 439.64 | 2,237,811 |
| 2024-11-08 | 443.50 | 452.50 | 432.50 | 432.50 | 432.15 | 1,529,564 |
| 2024-11-07 | 444.50 | 457.50 | 444.50 | 450.00 | 449.63 | 915,171 |
| 2024-11-06 | 469.50 | 475.50 | 455.50 | 455.50 | 455.13 | 216,743 |
| 2024-11-05 | 464.50 | 471.00 | 458.50 | 458.50 | 458.12 | 421,152 |
| 2024-11-04 | 468.00 | 476.00 | 463.00 | 465.50 | 465.12 | 181,128 |
| 2024-11-01 | 479.00 | 479.00 | 466.91 | 470.00 | 469.62 | 391,821 |
| 2024-10-31 | 485.00 | 487.50 | 462.00 | 469.00 | 468.62 | 624,244 |
| 2024-10-30 | 479.50 | 499.50 | 479.50 | 486.50 | 486.10 | 1,733,965 |
| 2024-10-29 | 491.50 | 500.00 | 481.00 | 490.50 | 490.10 | 216,693 |
| 2024-10-28 | 490.50 | 496.00 | 479.00 | 491.50 | 491.10 | 131,192 |
| 2024-10-25 | 478.50 | 491.00 | 478.50 | 488.00 | 487.60 | 133,096 |
| 2024-10-24 | 487.50 | 502.00 | 484.50 | 484.50 | 484.10 | 307,833 |
| 2024-10-23 | 499.00 | 501.00 | 490.50 | 498.00 | 497.59 | 530,598 |
| 2024-10-22 | 481.00 | 504.00 | 481.00 | 502.00 | 501.59 | 295,108 |
| 2024-10-21 | 499.00 | 513.00 | 491.00 | 494.00 | 493.60 | 779,290 |
| 2024-10-18 | 512.00 | 512.00 | 505.00 | 511.00 | 510.58 | 188,709 |
| 2024-10-17 | 502.00 | 511.00 | 493.50 | 508.00 | 507.58 | 490,207 |
| 2024-10-16 | 483.00 | 504.00 | 474.50 | 497.00 | 496.59 | 2,666,178 |
| 2024-10-15 | 484.00 | 491.50 | 480.50 | 482.00 | 481.61 | 544,132 |
| 2024-10-14 | 481.00 | 487.00 | 474.50 | 483.50 | 483.10 | 302,218 |
| 2024-10-11 | 467.00 | 478.50 | 467.00 | 478.50 | 478.11 | 139,085 |
| 2024-10-10 | 466.00 | 475.58 | 466.00 | 468.00 | 467.62 | 320,475 |
| 2024-10-09 | 478.00 | 483.50 | 460.00 | 475.00 | 474.61 | 166,937 |
| 2024-10-08 | 464.00 | 484.00 | 462.50 | 465.00 | 464.62 | 175,599 |
| 2024-10-07 | 467.00 | 483.00 | 467.00 | 471.50 | 471.11 | 440,030 |
| 2024-10-04 | 475.50 | 481.50 | 464.00 | 479.00 | 478.61 | 667,897 |
| 2024-10-03 | 470.00 | 475.00 | 460.00 | 470.50 | 470.12 | 286,256 |
| 2024-10-02 | 470.00 | 473.00 | 459.50 | 468.50 | 468.12 | 164,692 |
| 2024-10-01 | 471.00 | 484.00 | 466.00 | 469.00 | 468.62 | 339,423 |
| 2024-09-30 | 471.00 | 486.00 | 471.00 | 479.50 | 479.11 | 350,892 |
| 2024-09-27 | 496.00 | 496.00 | 476.50 | 482.00 | 481.61 | 627,633 |
| 2024-09-26 | 465.50 | 489.00 | 465.50 | 481.50 | 481.11 | 220,580 |
| 2024-09-25 | 479.00 | 482.50 | 469.50 | 475.50 | 475.11 | 144,459 |
| 2024-09-24 | 481.00 | 490.00 | 470.50 | 473.50 | 473.11 | 418,035 |
| 2024-09-23 | 498.50 | 498.50 | 475.50 | 484.00 | 483.60 | 83,982 |
| 2024-09-20 | 501.00 | 501.00 | 484.50 | 485.50 | 485.10 | 767,448 |
| 2024-09-19 | 490.50 | 492.00 | 482.50 | 491.00 | 490.60 | 179,761 |
| 2024-09-18 | 489.00 | 492.50 | 482.00 | 482.00 | 481.61 | 171,353 |
| 2024-09-17 | 494.00 | 501.50 | 491.00 | 492.00 | 491.60 | 300,257 |
| 2024-09-16 | 475.00 | 488.50 | 475.00 | 488.50 | 488.10 | 275,430 |
| 2024-09-13 | 467.50 | 482.00 | 465.50 | 481.50 | 481.11 | 332,479 |
| 2024-09-12 | 441.00 | 471.00 | 441.00 | 469.50 | 469.12 | 396,947 |
| 2024-09-11 | 451.50 | 467.50 | 449.50 | 450.50 | 450.13 | 296,015 |
| 2024-09-10 | 450.00 | 455.50 | 440.50 | 453.50 | 453.13 | 348,651 |
| 2024-09-09 | 460.00 | 464.00 | 444.50 | 446.50 | 446.13 | 653,302 |
| 2024-09-06 | 460.50 | 468.50 | 450.00 | 456.50 | 456.13 | 1,400,028 |
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.