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	320.00p on 17-04-2026 at 18:40:06
Change	9.60p 3.09%
Buy	319.20p
Sell	318.40p

Last Trade:	Buy 637,939.00 at 320.00p
Day's Volume:	10,105,096
Last Close:	320.00p
Open:	301.20p
ISIN:	GB00BKRC5K31

Day's Range	301.20p - 320.00p
52wk Range:	277.50p - 423.00p
Market Capitalisation:	£803.92m
VWAP:	314.91165p
Shares in Issue:	251.22m

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*	637,939	320.00p	Suspected BUY Trade	16:35:45 - 17-Apr-26
Buy*	2,143	320.00p	SI Trade	16:35:19 - 17-Apr-26
Buy*	1,369	320.00p	SI Trade	16:35:19 - 17-Apr-26
Buy*	5,389	320.00p	SI Trade	16:35:19 - 17-Apr-26
Buy*	809,505	320.00p	Suspected BUY Trade	16:35:19 - 17-Apr-26
Buy*	134	319.00p	Automatic Execution	16:29:46 - 17-Apr-26
Buy*	131	319.00p	Automatic Execution	16:29:46 - 17-Apr-26
Buy*	957	318.80p	Automatic Execution	16:29:46 - 17-Apr-26
Buy*	136	318.80p	Automatic Execution	16:29:46 - 17-Apr-26
Buy*	127	318.80p	Automatic Execution	16:29:46 - 17-Apr-26

See more Genuit Group trades

Genuit Group (GEN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Apr 2026 (Fri)	301.20	320.00	301.20	320.00	10,105,096
16th Apr 2026 (Thu)	307.60	313.60	307.60	310.40	967,147
15th Apr 2026 (Wed)	310.00	312.00	305.60	307.20	419,563
14th Apr 2026 (Tue)	307.80	313.60	303.80	310.80	1,558,318
13th Apr 2026 (Mon)	299.60	301.80	297.20	300.00	597,404
10th Apr 2026 (Fri)	289.80	304.20	289.80	302.00	1,983,754
9th Apr 2026 (Thu)	299.80	299.80	294.00	297.40	1,233,608
8th Apr 2026 (Wed)	296.20	306.40	295.40	301.00	2,858,203
7th Apr 2026 (Tue)	295.20	295.20	281.00	283.80	638,943
6th Apr 2026 (Mon)	289.50	289.50	289.50	289.50	0
3rd Apr 2026 (Fri)	289.50	289.50	289.50	289.50	0
2nd Apr 2026 (Thu)	292.00	292.00	279.00	289.50	2,831,702
1st Apr 2026 (Wed)	297.00	297.00	289.00	289.00	2,283,578
31st Mar 2026 (Tue)	281.50	292.50	281.50	286.50	929,018
30th Mar 2026 (Mon)	280.00	288.50	280.00	286.00	801,582
27th Mar 2026 (Fri)	296.00	296.50	284.50	286.00	1,804,149
26th Mar 2026 (Thu)	295.00	298.00	293.00	295.00	1,154,029
25th Mar 2026 (Wed)	297.50	301.50	294.50	299.00	590,281
24th Mar 2026 (Tue)	291.00	295.00	286.00	291.50	834,877
23rd Mar 2026 (Mon)	283.50	299.50	277.50	293.00	1,915,549
20th Mar 2026 (Fri)	288.50	295.50	286.00	289.00	2,038,162
19th Mar 2026 (Thu)	299.50	299.50	279.00	286.50	2,243,612
18th Mar 2026 (Wed)	294.50	302.50	292.00	292.50	729,960

See more Genuit Group price history

Date	Source	Headline
Genuit Group (GEN) Regulatory News
14th Apr 2026 4:32 pm	RNS	Director/PDMR Shareholding
14th Apr 2026 10:11 am	RNS	Notice of AGM
10th Apr 2026 1:34 pm	RNS	Block Listing Application
7th Apr 2026 9:58 am	RNS	Holding(s) in Company
1st Apr 2026 10:00 am	RNS	Director/PDMR Shareholding
31st Mar 2026 6:01 pm	RNS	Total Voting Rights
23rd Mar 2026 3:25 pm	RNS	Holding(s) in Company
20th Mar 2026 1:43 pm	RNS	Director/PDMR Shareholding
13th Mar 2026 9:41 am	RNS	Holding(s) in Company
13th Mar 2026 9:41 am	RNS	Holding(s) in Company

See more Genuit Group regulatory news

FTSE 100 Latest

Value10,667.63

Change77.64