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 19-12-2025 at 06:00:04
Change	0.00p 0%
Buy	0.00p
Sell	0.00p

Last Trade:	Sell 3,779.00 at 328.50p
Day's Volume:	0
Last Close:	328.50p
Open:	0.00p
ISIN:	GB00BKRC5K31

Day's Range	0.00p - 0.00p
52wk Range:	293.00p - 423.00p
Market Capitalisation:	£816.52m
VWAP:	0.00p
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
Sell*	3,779	328.50p	Automatic Execution	16:37:00 - 18-Dec-25
Sell*	33	328.50p	Automatic Execution	16:37:00 - 18-Dec-25
Sell*	73	328.50p	Automatic Execution	16:35:27 - 18-Dec-25
Sell*	3,279	328.50p	SI Trade	16:35:22 - 18-Dec-25
Sell*	153,896	328.50p	Uncrossing Trade	16:35:22 - 18-Dec-25
Sell*	107	328.50p	Automatic Execution	16:29:50 - 18-Dec-25
Sell*	100	328.50p	Automatic Execution	16:29:50 - 18-Dec-25
Buy*	169	328.50p	Automatic Execution	16:29:42 - 18-Dec-25
Buy*	158	328.50p	Automatic Execution	16:29:40 - 18-Dec-25
Buy*	851	328.50p	Automatic Execution	16:29:40 - 18-Dec-25

See more Genuit Group trades

Genuit Group (GEN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Dec 2025 (Fri)	328.50	328.50	328.50	328.50	0
18th Dec 2025 (Thu)	328.50	329.00	325.50	328.50	296,529
17th Dec 2025 (Wed)	330.50	332.00	327.50	328.00	1,262,768
16th Dec 2025 (Tue)	329.00	329.00	324.50	327.00	1,925,369
15th Dec 2025 (Mon)	327.00	329.00	325.00	326.50	389,662
12th Dec 2025 (Fri)	328.00	328.00	322.50	326.00	601,738
11th Dec 2025 (Thu)	320.50	324.50	320.50	324.50	399,227
10th Dec 2025 (Wed)	320.50	325.00	320.50	321.50	1,046,130
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

See more Genuit Group price history

Date	Source	Headline
Genuit Group (GEN) Regulatory News
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
10th Dec 2025 4:11 pm	RNS	Director/PDMR Shareholding
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

See more Genuit Group regulatory news

FTSE 100 Latest

Value9,837.77

Change0.00