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	328.00p on 16-01-2026 at 19:40:06
Change	-0.50p -0.15%
Buy	328.50p
Sell	328.00p

Last Trade:	Sell 1,944.00 at 328.00p
Day's Volume:	318,103
Last Close:	328.00p
Open:	327.50p
ISIN:	GB00BKRC5K31

Day's Range	325.50p - 330.00p
52wk Range:	293.00p - 423.00p
Market Capitalisation:	£820.90m
VWAP:	327.65693p
Shares in Issue:	250.28m

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*	1,944	328.00p	SI Trade	16:35:29 - 16-Jan-26
Sell*	119,575	328.00p	Uncrossing Trade	16:35:29 - 16-Jan-26
Buy*	500	328.50p	Automatic Execution	16:28:02 - 16-Jan-26
Buy*	613	328.50p	Automatic Execution	16:28:02 - 16-Jan-26
Buy*	230	328.50p	Automatic Execution	16:28:02 - 16-Jan-26
Buy*	116	328.50p	Automatic Execution	16:28:02 - 16-Jan-26
Sell*	58	328.50p	Automatic Execution	16:28:02 - 16-Jan-26
Sell*	236	328.50p	Automatic Execution	16:28:02 - 16-Jan-26
Unknown*	0	329.00p	SI Trade	16:27:47 - 16-Jan-26
Buy*	1	329.00p	SI Trade	16:27:32 - 16-Jan-26

See more Genuit Group trades

Genuit Group (GEN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Jan 2026 (Fri)	327.50	330.00	325.50	328.00	318,103
15th Jan 2026 (Thu)	325.50	329.00	319.50	328.50	651,770
14th Jan 2026 (Wed)	323.00	324.50	318.00	320.00	347,660
13th Jan 2026 (Tue)	329.00	329.00	321.50	321.50	419,068
12th Jan 2026 (Mon)	337.00	337.00	326.50	329.00	1,194,614
9th Jan 2026 (Fri)	330.00	331.50	328.00	330.00	2,379,531
8th Jan 2026 (Thu)	329.00	331.00	325.00	330.50	1,333,253
7th Jan 2026 (Wed)	322.00	328.50	320.50	328.50	3,624,727
6th Jan 2026 (Tue)	328.50	328.50	320.00	323.00	858,377
5th Jan 2026 (Mon)	331.50	331.50	318.50	326.50	447,130
2nd Jan 2026 (Fri)	326.50	327.50	320.00	327.00	305,657
1st Jan 2026 (Thu)	327.00	327.00	327.00	327.00	0
31st Dec 2025 (Wed)	333.00	333.00	325.00	327.00	106,722
30th Dec 2025 (Tue)	326.50	329.00	324.50	328.00	233,408
29th Dec 2025 (Mon)	329.00	329.00	324.50	326.00	227,313
26th Dec 2025 (Fri)	324.00	324.00	324.00	324.00	0
25th Dec 2025 (Thu)	324.00	324.00	324.00	324.00	0
24th Dec 2025 (Wed)	321.00	326.50	321.00	324.00	51,150
23rd Dec 2025 (Tue)	328.50	328.50	322.00	325.50	229,425
22nd Dec 2025 (Mon)	324.00	325.50	319.50	324.00	248,732
19th Dec 2025 (Fri)	336.00	336.00	320.00	324.00	534,166
18th Dec 2025 (Thu)	328.50	329.00	325.50	328.50	296,529

See more Genuit Group price history

Date	Source	Headline
Genuit Group (GEN) Regulatory News
12th Jan 2026 5:41 pm	RNS	Holding(s) in Company
31st Dec 2025 10:00 am	RNS	Total Voting Rights
31st Dec 2025 10:00 am	RNS	Total Voting Rights
23rd Dec 2025 9:08 am	RNS	Holding(s) in Company
23rd Dec 2025 9:08 am	RNS	Holding(s) in Company
23rd Dec 2025 9:06 am	RNS	Holding(s) in Company
23rd Dec 2025 9:06 am	RNS	Holding(s) in Company
16th Dec 2025 2:03 pm	RNS	Holding(s) in Company
16th Dec 2025 2:01 pm	RNS	Holding(s) in Company
12th Dec 2025 3:41 pm	RNS	Director/PDMR Shareholding

See more Genuit Group regulatory news

FTSE 100 Latest

Value10,235.29

Change-3.65