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	367.00p on 03-11-2025 at 19:40:06
Change	-3.00p -0.81%
Buy	367.50p
Sell	367.00p

Last Trade:	Buy 228,316.00 at 367.00p
Day's Volume:	908,483
Last Close:	367.00p
Open:	366.00p
ISIN:	GB00BKRC5K31

Day's Range	364.50p - 373.00p
52wk Range:	301.00p - 475.00p
Market Capitalisation:	£912.22m
VWAP:	368.25188p
Shares in Issue:	248.56m

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
Buy*	228,316	367.00p	Suspected BUY Trade	16:35:08 - 03-Nov-25
Sell*	14	367.00p	SI Trade	16:29:54 - 03-Nov-25
Unknown*	225	367.00p	OTC Trade	16:29:50 - 03-Nov-25
Sell*	225	367.00p	SI Trade	16:29:50 - 03-Nov-25
Sell*	100	367.50p	Automatic Execution	16:29:15 - 03-Nov-25
Sell*	760	367.50p	Automatic Execution	16:29:15 - 03-Nov-25
Sell*	224	367.50p	SI Trade	16:28:49 - 03-Nov-25
Unknown*	224	367.50p	OTC Trade	16:28:49 - 03-Nov-25
Buy*	4	368.50p	SI Trade	16:26:54 - 03-Nov-25
Buy*	46	368.00p	Automatic Execution	16:26:43 - 03-Nov-25

See more Genuit Group trades

Genuit Group (GEN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Nov 2025 (Mon)	366.00	373.00	364.50	367.00	908,483
31st Oct 2025 (Fri)	368.50	374.50	367.00	370.00	2,357,468
30th Oct 2025 (Thu)	371.50	375.50	370.00	372.50	1,938,292
29th Oct 2025 (Wed)	375.00	376.00	371.50	373.00	535,324
28th Oct 2025 (Tue)	382.00	385.50	369.50	374.00	688,052
27th Oct 2025 (Mon)	381.00	390.00	381.00	385.00	395,740
24th Oct 2025 (Fri)	386.00	389.50	381.50	389.50	240,030
23rd Oct 2025 (Thu)	377.00	386.50	377.00	385.00	930,667
22nd Oct 2025 (Wed)	350.50	379.00	350.50	379.00	1,613,815
21st Oct 2025 (Tue)	360.00	360.00	353.50	358.00	194,240
20th Oct 2025 (Mon)	357.00	358.00	353.50	357.50	173,590
17th Oct 2025 (Fri)	357.00	358.50	350.00	356.00	303,653
16th Oct 2025 (Thu)	366.50	367.50	359.50	360.50	288,452
15th Oct 2025 (Wed)	375.50	375.50	366.00	366.00	254,930
14th Oct 2025 (Tue)	369.50	371.50	366.00	368.00	449,380
13th Oct 2025 (Mon)	358.00	372.50	358.00	372.00	499,585
10th Oct 2025 (Fri)	369.00	370.50	358.50	360.00	280,281
9th Oct 2025 (Thu)	361.00	370.00	361.00	369.00	407,927
8th Oct 2025 (Wed)	363.50	363.50	357.50	362.00	641,463
7th Oct 2025 (Tue)	372.50	372.50	359.00	363.00	727,719
6th Oct 2025 (Mon)	371.00	371.00	361.50	364.50	233,559
3rd Oct 2025 (Fri)	365.00	370.00	363.50	369.50	494,436

See more Genuit Group price history

Date	Source	Headline
Genuit Group (GEN) Regulatory News
15th Oct 2025 1:30 pm	RNS	Director/PDMR Shareholding
30th Sep 2025 3:51 pm	RNS	Holding(s) in Company
29th Sep 2025 7:00 am	RNS	Acquisition of Davidson Holdings
18th Sep 2025 3:26 pm	RNS	Directorate Change
1st Sep 2025 7:00 am	RNS	Acquisition of Monodraught
19th Aug 2025 6:11 pm	RNS	Holding(s) in Company
12th Aug 2025 7:00 am	RNS	Half-year Report
26th Jun 2025 4:21 pm	RNS	Director/PDMR Shareholding
20th Jun 2025 4:22 pm	RNS	Directorate Change
19th May 2025 1:37 pm	RNS	Result of AGM

See more Genuit Group regulatory news

FTSE 100 Latest

Value9,701.37

Change-15.88