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 |
| 2026-09-22 | 266.00 | 268.60 | 262.40 | 268.60 | 268.60 | 1,109,751 |
| 2026-09-21 | 261.40 | 266.00 | 258.60 | 263.40 | 263.40 | 448,511 |
| 2026-09-18 | 263.80 | 264.80 | 257.00 | 259.40 | 259.40 | 3,111,220 |
| 2026-09-17 | 258.00 | 265.00 | 254.00 | 263.80 | 263.80 | 1,355,990 |
| 2026-09-16 | 258.00 | 258.40 | 253.60 | 257.00 | 257.00 | 1,703,252 |
| 2026-09-15 | 247.60 | 256.40 | 247.60 | 253.00 | 253.00 | 1,078,006 |
| 2026-09-14 | 253.00 | 254.78 | 248.80 | 248.80 | 248.80 | 904,807 |
| 2026-09-11 | 258.00 | 258.80 | 253.60 | 255.20 | 255.20 | 960,604 |
| 2026-09-10 | 253.80 | 261.60 | 253.20 | 253.80 | 253.80 | 3,507,223 |
| 2026-09-09 | 262.00 | 264.60 | 258.60 | 260.00 | 260.00 | 523,064 |
| 2026-09-08 | 270.20 | 270.20 | 258.80 | 264.00 | 264.00 | 1,585,822 |
| 2026-09-07 | 267.00 | 270.00 | 263.00 | 264.40 | 264.40 | 416,870 |
| 2026-09-04 | 269.00 | 269.00 | 264.40 | 266.60 | 266.60 | 1,770,005 |
| 2026-09-03 | 267.40 | 267.40 | 259.20 | 265.00 | 265.00 | 1,535,595 |
| 2026-09-02 | 274.00 | 274.00 | 259.00 | 262.60 | 262.60 | 1,859,536 |
| 2026-09-01 | 269.80 | 276.20 | 263.80 | 268.00 | 268.00 | 975,642 |
| 2026-08-28 | 280.80 | 282.00 | 275.60 | 276.00 | 276.00 | 759,835 |
| 2026-08-27 | 284.40 | 291.40 | 279.60 | 279.60 | 279.60 | 952,674 |
| 2026-08-26 | 291.60 | 294.20 | 288.80 | 291.60 | 291.56 | 680,244 |
| 2026-08-25 | 276.20 | 291.60 | 276.20 | 291.60 | 291.56 | 955,596 |
| 2026-08-24 | 284.00 | 286.00 | 281.00 | 283.80 | 283.76 | 563,606 |
| 2026-08-21 | 281.00 | 284.00 | 277.60 | 283.00 | 282.96 | 470,786 |
| 2026-08-20 | 283.20 | 285.40 | 276.00 | 278.00 | 277.96 | 808,156 |
| 2026-08-19 | 272.80 | 283.60 | 269.80 | 282.80 | 282.76 | 1,395,103 |
| 2026-08-18 | 271.60 | 272.60 | 264.76 | 269.80 | 269.76 | 1,490,943 |
| 2026-08-17 | 283.60 | 286.40 | 271.00 | 271.60 | 271.56 | 629,192 |
| 2026-08-14 | 284.20 | 289.00 | 281.60 | 283.60 | 283.56 | 610,712 |
| 2026-08-13 | 290.80 | 290.80 | 279.00 | 283.00 | 282.96 | 927,492 |
| 2026-08-12 | 294.20 | 294.20 | 281.80 | 283.60 | 283.56 | 1,120,055 |
| 2026-08-11 | 296.40 | 304.00 | 281.60 | 288.00 | 287.96 | 4,910,801 |
| 2026-08-10 | 312.20 | 314.20 | 303.40 | 305.20 | 305.16 | 1,024,150 |
| 2026-08-07 | 294.20 | 314.60 | 293.80 | 313.60 | 313.55 | 1,230,281 |
| 2026-08-06 | 304.40 | 304.40 | 295.60 | 302.40 | 302.36 | 847,177 |
| 2026-08-05 | 295.80 | 299.80 | 291.60 | 296.80 | 296.76 | 3,762,258 |
| 2026-08-04 | 281.60 | 295.40 | 281.60 | 293.40 | 293.36 | 639,742 |
| 2026-08-03 | 281.40 | 291.00 | 273.20 | 287.00 | 286.96 | 565,240 |
| 2026-07-31 | 282.60 | 282.60 | 271.20 | 271.20 | 271.16 | 349,709 |
Page 1 of 22 · 1,269 trading daysOlder →
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.