Genuit Group plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	253.40	258.20	246.60	253.80	253.80	416,396
2026-10-22	257.40	257.40	249.80	252.00	252.00	505,717
2026-10-21	256.20	262.80	253.80	257.20	257.20	3,494,490
2026-10-20	262.00	264.40	239.32	256.00	256.00	7,337,115
2026-10-19	284.00	295.13	284.00	289.60	289.60	414,248
2026-10-16	288.00	289.00	283.40	287.80	287.80	2,240,647
2026-10-15	287.00	295.20	282.60	285.20	285.20	915,543
2026-10-14	291.20	297.60	287.60	293.00	293.00	670,175
2026-10-13	289.80	291.20	283.60	287.60	287.60	584,352
2026-10-12	274.40	288.20	274.40	286.20	286.20	405,319
2026-10-09	276.00	284.20	270.80	279.00	279.00	316,242
2026-10-08	282.00	282.00	266.60	272.60	272.60	1,989,936
2026-10-07	281.00	286.60	279.40	279.40	279.40	762,969
2026-10-06	287.20	289.80	285.40	286.20	286.20	405,489
2026-10-05	283.80	287.80	280.80	285.40	285.40	414,691
2026-10-02	279.40	292.80	274.60	283.80	283.80	795,087
2026-10-01	287.80	288.40	282.00	282.00	282.00	733,189
2026-09-30	290.00	297.40	290.00	292.00	292.00	2,124,319
2026-09-29	300.00	308.00	290.80	290.80	290.80	1,051,701
2026-09-28	280.00	307.14	280.00	306.40	306.40	2,954,264
2026-09-25	264.60	265.80	259.00	265.80	265.80	2,689,298
2026-09-24	263.00	266.40	262.20	262.20	262.20	383,161
2026-09-23	270.20	272.80	264.00	265.60	265.60	702,636

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.