Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Genuit Group (GEN) Share Price

Intraday
Historical

Price	272.20p on 12-11-2026 at 11:31:45
Change	6.00p 2.25%
Buy	273.00p
Sell	272.20p

Last Trade:	Sell 223.00 at 272.20p
Day's Volume:	318,866
Last Close:	266.20p
Open:	269.40p
ISIN:	GB00BKRC5K31

Day's Range	269.40p - 274.20p
52wk Range:	239.40p - 390.00p
Market Capitalisation:	£686.19m
VWAP:	272.65071p
Shares in Issue:	252.09m

Sector: Construction

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Genuit Group (GEN) Latest Trades
Sell*	223	272.20p	Automatic Execution	11:28:23 - 12-Nov-26
Sell*	36	272.20p	Automatic Execution	11:28:23 - 12-Nov-26
Sell*	28	272.20p	Automatic Execution	11:25:42 - 12-Nov-26
Sell*	4	272.20p	Automatic Execution	11:25:42 - 12-Nov-26
Sell*	203	272.60p	Automatic Execution	11:21:55 - 12-Nov-26
Sell*	5,000	272.60p	Automatic Execution	11:21:55 - 12-Nov-26
Sell*	404	272.80p	Automatic Execution	11:21:26 - 12-Nov-26
Buy*	110,000	273.00p	Suspected BUY Trade	11:15:25 - 12-Nov-26
Unknown*	297	272.90p	Automatic Execution	11:15:17 - 12-Nov-26
Buy*	109,500	273.40p	Suspected BUY Trade	11:15:16 - 12-Nov-26

See more Genuit Group trades

Genuit Group (GEN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Nov 2026 (Thu)	269.40	274.20	269.40	266.20	318,866
11th Nov 2026 (Wed)	272.20	274.00	265.60	266.20	505,568
10th Nov 2026 (Tue)	265.00	275.40	265.00	269.20	527,221
9th Nov 2026 (Mon)	262.40	270.40	262.40	267.80	423,482
6th Nov 2026 (Fri)	265.00	270.00	264.80	266.20	598,502
5th Nov 2026 (Thu)	281.40	285.80	269.80	269.80	595,271
4th Nov 2026 (Wed)	277.40	277.40	269.80	274.80	340,676
3rd Nov 2026 (Tue)	269.20	277.00	269.20	271.20	337,647
2nd Nov 2026 (Mon)	269.00	276.60	260.00	274.00	640,035
30th Oct 2026 (Fri)	262.60	264.60	259.80	263.00	612,761
29th Oct 2026 (Thu)	263.00	264.20	259.00	260.00	620,380
28th Oct 2026 (Wed)	260.80	271.60	260.80	261.60	723,963
27th Oct 2026 (Tue)	267.60	267.80	259.80	265.80	423,970
26th Oct 2026 (Mon)	257.80	263.20	255.80	261.00	692,055
23rd Oct 2026 (Fri)	253.40	258.20	249.60	253.80	416,382
22nd Oct 2026 (Thu)	257.40	257.40	249.80	252.00	505,701
21st Oct 2026 (Wed)	256.20	262.80	253.80	257.20	3,494,476
20th Oct 2026 (Tue)	262.00	262.20	239.40	256.00	7,337,068
19th Oct 2026 (Mon)	284.00	295.00	284.00	289.60	414,235
16th Oct 2026 (Fri)	288.00	289.00	284.40	287.80	2,240,639
15th Oct 2026 (Thu)	287.00	295.20	282.60	285.20	915,527
14th Oct 2026 (Wed)	291.20	297.00	289.60	293.00	670,159
13th Oct 2026 (Tue)	289.80	291.20	283.60	287.60	584,346
12th Oct 2026 (Mon)	274.40	288.20	274.40	286.20	405,302

See more Genuit Group price history

Date	Source	Headline
Genuit Group (GEN) Regulatory News
3rd Nov 2026 1:46 pm	RNS	Holding(s) in Company
30th Oct 2026 4:15 pm	RNS	Total Voting Rights and Admission to Trading
23rd Oct 2026 12:04 pm	RNS	Employee Benefit Trust Share Purchase
22nd Oct 2026 5:37 pm	RNS	Holding(s) in Company
20th Oct 2026 2:50 pm	RNS	Holding(s) in Company
20th Oct 2026 2:34 pm	RNS	Holding(s) in Company
20th Oct 2026 2:11 pm	RNS	Holding(s) in Company
20th Oct 2026 2:10 pm	RNS	Holding(s) in Company
20th Oct 2026 7:00 am	RNS	Trading Update
16th Oct 2026 10:13 am	RNS	Director/PDMR Shareholding

See more Genuit Group regulatory news

FTSE 100 Latest

Value10,874.23

Change38.76