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	321.50p on 10-12-2025 at 17:00:06
Change	0.00p 0%
Buy	321.50p
Sell	321.00p

Last Trade:	Buy 1,842.00 at 321.50p
Day's Volume:	476,342
Last Close:	321.50p
Open:	320.50p
ISIN:	GB00BKRC5K31

Day's Range	320.50p - 325.00p
52wk Range:	293.00p - 423.00p
Market Capitalisation:	£799.13m
VWAP:	321.94281p
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*	1,842	321.50p	Automatic Execution	16:36:21 - 10-Dec-25
Buy*	50,000	321.50p	Ordinary	16:36:06 - 10-Dec-25
Buy*	1,666	321.50p	Automatic Execution	16:35:52 - 10-Dec-25
Buy*	3,157	321.50p	Automatic Execution	16:35:52 - 10-Dec-25
Buy*	161,892	321.50p	Suspected BUY Trade	16:35:28 - 10-Dec-25
Sell*	181	321.00p	Automatic Execution	16:29:35 - 10-Dec-25
Sell*	181	321.00p	Automatic Execution	16:29:01 - 10-Dec-25
Buy*	1	321.50p	SI Trade	16:28:20 - 10-Dec-25
Unknown*	492	321.00p	Automatic Execution	16:28:04 - 10-Dec-25
Sell*	540	321.00p	Automatic Execution	16:28:04 - 10-Dec-25

See more Genuit Group trades

Genuit Group (GEN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Dec 2025 (Wed)	320.50	325.00	320.50	321.50	476,342
9th Dec 2025 (Tue)	323.00	325.00	321.00	321.50	416,662
8th Dec 2025 (Mon)	324.50	329.00	322.50	323.00	933,349
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

See more Genuit Group price history

Date	Source	Headline
Genuit Group (GEN) Regulatory News
9th Dec 2025 10:44 am	RNS	Holding(s) in Company
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

See more Genuit Group regulatory news

FTSE 100 Latest

Value9,655.53

Change13.52