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	292.40p on 21-04-2026 at 14:56:20
Change	-14.40p -4.69%
Buy	292.60p
Sell	292.20p

Last Trade:	Sell 689.00 at 292.40p
Day's Volume:	2,541,449
Last Close:	306.80p
Open:	314.80p
ISIN:	GB00BKRC5K31

Day's Range	288.80p - 314.80p
52wk Range:	277.50p - 423.00p
Market Capitalisation:	£734.58m
VWAP:	295.67919p
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
Sell*	689	292.40p	Automatic Execution	15:56:17 - 21-Apr-26
Sell*	188	292.80p	Automatic Execution	15:55:26 - 21-Apr-26
Sell*	598	292.80p	Automatic Execution	15:55:26 - 21-Apr-26
Sell*	569	292.80p	Automatic Execution	15:55:26 - 21-Apr-26
Buy*	598	293.60p	Automatic Execution	15:54:04 - 21-Apr-26
Buy*	193	293.60p	Automatic Execution	15:54:04 - 21-Apr-26
Buy*	307	293.60p	Automatic Execution	15:54:04 - 21-Apr-26
Buy*	953	293.40p	Automatic Execution	15:54:04 - 21-Apr-26
Buy*	689	293.40p	Automatic Execution	15:54:04 - 21-Apr-26
Buy*	689	293.40p	Automatic Execution	15:54:04 - 21-Apr-26

See more Genuit Group trades

Genuit Group (GEN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Apr 2026 (Mon)	317.40	317.40	305.80	306.80	846,971
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

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

Value10,511.93

Change-97.15