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	369.50p on 03-10-2025 at 18:50:06
Change	4.00p 1.09%
Buy	368.00p
Sell	367.00p

Last Trade:	Buy 209,327.00 at 369.50p
Day's Volume:	494,436
Last Close:	369.50p
Open:	365.00p
ISIN:	GB00BKRC5K31

Day's Range	363.50p - 370.00p
52wk Range:	301.00p - 512.00p
Market Capitalisation:	£918.43m
VWAP:	367.66902p
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*	209,327	369.50p	Suspected BUY Trade	16:35:12 - 03-Oct-25
Sell*	13	367.00p	Automatic Execution	16:29:31 - 03-Oct-25
Buy*	136	367.6982p	Ordinary	16:29:07 - 03-Oct-25
Buy*	20	368.00p	Automatic Execution	16:28:42 - 03-Oct-25
Buy*	157	368.00p	Automatic Execution	16:28:42 - 03-Oct-25
Buy*	464	368.00p	Automatic Execution	16:28:37 - 03-Oct-25
Buy*	13	368.00p	SI Trade	16:28:30 - 03-Oct-25
Buy*	20	368.00p	Automatic Execution	16:27:48 - 03-Oct-25
Sell*	4	367.00p	Automatic Execution	16:27:46 - 03-Oct-25
Sell*	800	367.50p	Automatic Execution	16:26:33 - 03-Oct-25

See more Genuit Group trades

Genuit Group (GEN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Oct 2025 (Fri)	365.00	370.00	363.50	369.50	494,436
2nd Oct 2025 (Thu)	369.50	369.50	359.50	365.50	2,304,557
1st Oct 2025 (Wed)	370.00	370.00	359.50	363.50	480,567
30th Sep 2025 (Tue)	361.50	371.00	354.50	367.50	1,512,519
29th Sep 2025 (Mon)	351.00	356.50	343.50	356.50	576,511
26th Sep 2025 (Fri)	345.00	345.00	338.50	341.00	286,773
25th Sep 2025 (Thu)	331.50	341.50	331.50	338.50	1,250,350
24th Sep 2025 (Wed)	348.00	348.00	335.50	338.00	1,284,742
23rd Sep 2025 (Tue)	339.50	346.00	335.00	340.00	1,083,300
22nd Sep 2025 (Mon)	334.50	337.50	330.50	333.00	583,235
19th Sep 2025 (Fri)	341.00	342.00	331.50	335.00	1,695,935
18th Sep 2025 (Thu)	341.50	343.00	337.00	342.00	594,211
17th Sep 2025 (Wed)	337.50	342.50	337.00	339.50	303,058
16th Sep 2025 (Tue)	337.00	342.00	336.00	337.50	410,184
15th Sep 2025 (Mon)	343.00	348.00	337.50	338.50	333,736
12th Sep 2025 (Fri)	343.50	345.00	337.50	342.50	664,194
11th Sep 2025 (Thu)	342.50	343.50	337.00	342.50	629,734
10th Sep 2025 (Wed)	339.50	344.50	337.00	337.50	850,067
9th Sep 2025 (Tue)	346.50	346.50	334.50	339.50	685,172
8th Sep 2025 (Mon)	345.50	346.50	341.50	346.50	240,075
5th Sep 2025 (Fri)	350.50	350.50	341.00	344.00	210,294

See more Genuit Group price history

Date	Source	Headline
Genuit Group (GEN) Regulatory News
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
19th May 2025 7:00 am	RNS	Trading Statement

See more Genuit Group regulatory news

FTSE 100 Latest

Value9,491.25

Change63.52