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	328.50p on 01-12-2025 at 15:12:28
Change	-1.50p -0.45%
Buy	329.00p
Sell	328.50p

Last Trade:	Buy 32.00 at 328.50p
Day's Volume:	228,554
Last Close:	330.00p
Open:	333.50p
ISIN:	GB00BKRC5K31

Day's Range	323.00p - 333.50p
52wk Range:	293.00p - 423.00p
Market Capitalisation:	£816.52m
VWAP:	325.804p
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*	32	328.50p	Automatic Execution	15:10:47 - 01-Dec-25
Buy*	242	328.50p	Automatic Execution	15:10:47 - 01-Dec-25
Buy*	28	328.50p	Automatic Execution	15:10:47 - 01-Dec-25
Sell*	709	328.00p	Automatic Execution	15:09:21 - 01-Dec-25
Sell*	696	328.00p	Automatic Execution	15:09:21 - 01-Dec-25
Sell*	146	328.00p	Automatic Execution	15:09:21 - 01-Dec-25
Sell*	701	328.00p	Automatic Execution	15:09:21 - 01-Dec-25
Sell*	60	328.50p	Automatic Execution	15:08:30 - 01-Dec-25
Sell*	709	328.50p	Automatic Execution	15:08:29 - 01-Dec-25
Buy*	370	328.00p	Automatic Execution	15:04:07 - 01-Dec-25

See more Genuit Group trades

Genuit Group (GEN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Dec 2025 (Mon)	333.50	333.50	323.00	330.00	228,554
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
4th Nov 2025 (Tue)	367.50	367.50	358.50	360.00	690,600
3rd Nov 2025 (Mon)	366.00	373.00	364.50	367.00	908,483

See more Genuit Group price history

Date	Source	Headline
Genuit Group (GEN) Regulatory News
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
7th Nov 2025 2:26 pm	RNS	Holding(s) in Company
3rd Nov 2025 10:00 am	RNS	Block listing Interim Review
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

See more Genuit Group regulatory news

FTSE 100 Latest

Value9,718.81

Change-1.70