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	327.50p on 05-12-2025 at 17:30:06
Change	-0.50p -0.15%
Buy	326.00p
Sell	324.50p

Last Trade:	Buy 318,157.00 at 327.50p
Day's Volume:	2,620,736
Last Close:	327.50p
Open:	324.50p
ISIN:	GB00BKRC5K31

Day's Range	324.50p - 332.00p
52wk Range:	293.00p - 423.00p
Market Capitalisation:	£814.04m
VWAP:	329.53882p
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*	318,157	327.50p	Suspected BUY Trade	16:35:11 - 05-Dec-25
Sell*	35	325.50p	Automatic Execution	16:29:51 - 05-Dec-25
Sell*	912	325.50p	Automatic Execution	16:29:50 - 05-Dec-25
Sell*	100	325.50p	Automatic Execution	16:29:50 - 05-Dec-25
Sell*	1,019	325.50p	Automatic Execution	16:29:50 - 05-Dec-25
Sell*	190	325.50p	Automatic Execution	16:29:50 - 05-Dec-25
Buy*	20	326.00p	Automatic Execution	16:29:50 - 05-Dec-25
Buy*	26	326.00p	Automatic Execution	16:29:50 - 05-Dec-25
Buy*	61	326.00p	Automatic Execution	16:29:50 - 05-Dec-25
Buy*	41	326.00p	Automatic Execution	16:29:24 - 05-Dec-25

See more Genuit Group trades

Genuit Group (GEN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	324.50	332.00	324.50	327.50	2,620,736
4th Dec 2025 (Thu)	327.00	334.50	326.50	328.00	14,175,157
3rd Dec 2025 (Wed)	333.00	333.00	324.50	324.50	7,184,255
2nd Dec 2025 (Tue)	329.50	331.50	326.50	331.00	1,245,867
1st Dec 2025 (Mon)	333.50	333.50	323.00	330.00	453,083
28th Nov 2025 (Fri)	335.00	335.00	328.00	330.00	9,947,181
27th Nov 2025 (Thu)	324.00	333.50	322.00	330.50	3,918,106
26th Nov 2025 (Wed)	326.00	327.50	315.00	321.00	3,412,680
25th Nov 2025 (Tue)	314.50	329.50	311.50	327.00	1,433,718
24th Nov 2025 (Mon)	301.50	312.50	301.50	312.50	998,865
21st Nov 2025 (Fri)	295.00	309.00	295.00	307.50	2,452,178
20th Nov 2025 (Thu)	309.50	309.50	301.00	301.00	803,745
19th Nov 2025 (Wed)	293.00	303.00	293.00	302.50	2,132,287
18th Nov 2025 (Tue)	302.50	302.50	295.00	298.50	1,208,734
17th Nov 2025 (Mon)	340.50	349.00	298.50	306.00	3,680,852
14th Nov 2025 (Fri)	369.50	369.50	351.50	355.00	353,783
13th Nov 2025 (Thu)	356.50	364.50	356.50	363.50	419,333
12th Nov 2025 (Wed)	366.00	367.50	361.00	362.50	222,889
11th Nov 2025 (Tue)	359.00	366.50	359.00	366.00	300,180
10th Nov 2025 (Mon)	359.50	362.00	357.00	357.50	301,117
7th Nov 2025 (Fri)	357.00	357.50	348.00	355.50	1,821,290
6th Nov 2025 (Thu)	355.50	366.00	355.50	356.50	1,104,186
5th Nov 2025 (Wed)	365.00	365.00	357.00	360.00	283,881

See more Genuit Group price history

Date	Source	Headline
Genuit Group (GEN) Regulatory News
3rd Dec 2025 5:11 pm	RNS	Holding(s) in Company
3rd Dec 2025 4:56 pm	RNS	Director/PDMR Shareholding
3rd Dec 2025 4:39 pm	RNS	Director/PDMR Shareholding
3rd Dec 2025 10:00 am	RNS	Holding(s) in Company
2nd Dec 2025 5:09 pm	RNS	Holding(s) in Company
27th Nov 2025 4:49 pm	RNS	Holding(s) in Company
18th Nov 2025 4:28 pm	RNS	Block Listing Application
18th Nov 2025 3:31 pm	RNS	Director/PDMR Shareholding
17th Nov 2025 7:00 am	RNS	Trading Update
10th Nov 2025 11:40 am	RNS	Holding(s) in Company

See more Genuit Group regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86