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	271.80p on 24-04-2026 at 13:43:41
Change	-19.20p -6.6%
Buy	272.20p
Sell	271.60p

Last Trade:	Unknown 260.00 at 272.00p
Day's Volume:	2,013,386
Last Close:	291.00p
Open:	294.00p
ISIN:	GB00BKRC5K31

Day's Range	271.60p - 294.00p
52wk Range:	271.60p - 423.00p
Market Capitalisation:	£682.83m
VWAP:	279.18401p
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
Unknown*	260	272.00p	SI Trade	14:43:35 - 24-Apr-26
Unknown*	50	272.00p	SI Trade	14:43:35 - 24-Apr-26
Buy*	974	271.80p	Automatic Execution	14:43:35 - 24-Apr-26
Sell*	134	271.60p	Automatic Execution	14:43:35 - 24-Apr-26
Sell*	149	271.60p	Automatic Execution	14:43:35 - 24-Apr-26
Sell*	335	271.60p	Automatic Execution	14:43:35 - 24-Apr-26
Sell*	199	271.80p	Automatic Execution	14:42:50 - 24-Apr-26
Sell*	335	271.80p	Automatic Execution	14:42:50 - 24-Apr-26
Sell*	42,997	272.00p	Ordinary	14:42:22 - 24-Apr-26
Buy*	61	272.20p	Automatic Execution	14:42:17 - 24-Apr-26

See more Genuit Group trades

Genuit Group (GEN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Apr 2026 (Thu)	304.80	304.80	290.00	291.00	577,788
22nd Apr 2026 (Wed)	294.00	299.60	293.40	298.40	767,920
21st Apr 2026 (Tue)	314.80	314.80	288.80	294.80	3,197,095
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

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

Value10,406.51

Change-50.50