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	355.00p on 14-11-2025 at 19:40:06
Change	-8.50p -2.34%
Buy	354.00p
Sell	350.50p

Last Trade:	Buy 495.00 at 355.00p
Day's Volume:	353,783
Last Close:	355.00p
Open:	369.50p
ISIN:	GB00BKRC5K31

Day's Range	351.50p - 369.50p
52wk Range:	301.00p - 432.50p
Market Capitalisation:	£882.39m
VWAP:	354.93677p
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*	495	355.00p	SI Trade	16:35:20 - 14-Nov-25
Buy*	180	355.00p	SI Trade	16:35:20 - 14-Nov-25
Buy*	130,410	355.00p	Suspected BUY Trade	16:35:20 - 14-Nov-25
Sell*	23	353.50p	Automatic Execution	16:29:37 - 14-Nov-25
Buy*	100	353.50p	Automatic Execution	16:27:28 - 14-Nov-25
Sell*	32	353.00p	SI Trade	16:26:57 - 14-Nov-25
Buy*	77	353.50p	Automatic Execution	16:25:18 - 14-Nov-25
Buy*	523	353.50p	Automatic Execution	16:25:18 - 14-Nov-25
Buy*	794	353.00p	Automatic Execution	16:21:38 - 14-Nov-25
Buy*	850	353.00p	Automatic Execution	16:21:38 - 14-Nov-25

See more Genuit Group trades

Genuit Group (GEN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
31st Oct 2025 (Fri)	368.50	374.50	367.00	370.00	2,357,468
30th Oct 2025 (Thu)	371.50	375.50	370.00	372.50	1,938,292
29th Oct 2025 (Wed)	375.00	376.00	371.50	373.00	535,324
28th Oct 2025 (Tue)	382.00	385.50	369.50	374.00	688,052
27th Oct 2025 (Mon)	381.00	390.00	381.00	385.00	395,740
24th Oct 2025 (Fri)	386.00	389.50	381.50	389.50	240,030
23rd Oct 2025 (Thu)	377.00	386.50	377.00	385.00	930,667
22nd Oct 2025 (Wed)	350.50	379.00	350.50	379.00	1,613,815
21st Oct 2025 (Tue)	360.00	360.00	353.50	358.00	194,240
20th Oct 2025 (Mon)	357.00	358.00	353.50	357.50	173,590
17th Oct 2025 (Fri)	357.00	358.50	350.00	356.00	303,653
16th Oct 2025 (Thu)	366.50	367.50	359.50	360.50	288,452

See more Genuit Group price history

Date	Source	Headline
Genuit Group (GEN) Regulatory News
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
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

See more Genuit Group regulatory news

FTSE 100 Latest

Value9,698.37

Change-109.31