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	331.50p on 29-01-2026 at 09:11:46
Change	0.00p 0%
Buy	332.00p
Sell	331.00p

Last Trade:	Buy 465.00 at 331.50p
Day's Volume:	4,760
Last Close:	331.50p
Open:	337.00p
ISIN:	GB00BKRC5K31

Day's Range	331.00p - 337.00p
52wk Range:	293.00p - 423.00p
Market Capitalisation:	£829.66m
VWAP:	332.61282p
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
Buy*	465	331.50p	Automatic Execution	09:10:19 - 29-Jan-26
Buy*	251	331.50p	Automatic Execution	09:10:19 - 29-Jan-26
Buy*	21	331.50p	Automatic Execution	09:10:19 - 29-Jan-26
Buy*	789	331.50p	Automatic Execution	09:10:19 - 29-Jan-26
Buy*	16	331.125p	Ordinary	09:06:58 - 29-Jan-26
Sell*	152	331.00p	Automatic Execution	09:06:42 - 29-Jan-26
Sell*	22	331.00p	Automatic Execution	09:06:42 - 29-Jan-26
Sell*	22	331.00p	Automatic Execution	09:06:42 - 29-Jan-26
Unknown*	0	333.00p	OTC Trade	08:53:00 - 29-Jan-26
Unknown*	1	333.00p	OTC Trade	08:52:59 - 29-Jan-26

See more Genuit Group trades

Genuit Group (GEN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Jan 2026 (Thu)	337.00	337.00	331.00	331.50	4,760
28th Jan 2026 (Wed)	336.50	336.50	330.00	331.50	2,212,760
27th Jan 2026 (Tue)	337.50	337.50	327.50	332.00	290,940
26th Jan 2026 (Mon)	331.00	331.00	329.00	329.00	171,490
23rd Jan 2026 (Fri)	321.50	333.00	321.50	330.00	1,194,458
22nd Jan 2026 (Thu)	313.50	329.00	313.50	329.00	634,889
21st Jan 2026 (Wed)	322.00	322.50	315.00	321.00	301,234
20th Jan 2026 (Tue)	324.00	325.00	317.50	319.00	640,256
19th Jan 2026 (Mon)	324.00	325.00	319.50	324.50	332,229
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

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

Value10,214.20

Change59.77