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	345.50p on 28-08-2025 at 18:50:06
Change	-4.50p -1.29%
Buy	346.50p
Sell	345.50p

Last Trade:	Buy 2.00 at 346.00p
Day's Volume:	454,037
Last Close:	345.50p
Open:	342.50p
ISIN:	GB00BKRC5K31

Day's Range	342.00p - 348.50p
52wk Range:	301.00p - 512.00p
Market Capitalisation:	£858.78m
VWAP:	344.08794p
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*	2	346.00p	Automatic Execution	16:28:47 - 28-Aug-25
Buy*	19	346.00p	Automatic Execution	16:28:47 - 28-Aug-25
Buy*	2	346.00p	Automatic Execution	16:28:47 - 28-Aug-25
Buy*	22	346.00p	Automatic Execution	16:28:47 - 28-Aug-25
Sell*	406	345.50p	Automatic Execution	16:28:18 - 28-Aug-25
Sell*	492	345.50p	Automatic Execution	16:28:18 - 28-Aug-25
Buy*	9	346.00p	SI Trade	16:27:42 - 28-Aug-25
Buy*	93	346.00p	Automatic Execution	16:27:42 - 28-Aug-25
Sell*	365	345.50p	SI Trade	16:26:06 - 28-Aug-25
Buy*	279	346.00p	Automatic Execution	16:25:39 - 28-Aug-25

See more Genuit Group trades

Genuit Group (GEN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	356.00	356.00	348.50	350.00	581,059
26th Aug 2025 (Tue)	363.00	365.50	354.50	354.50	635,940
25th Aug 2025 (Mon)	367.00	367.00	367.00	367.00	0
22nd Aug 2025 (Fri)	367.00	369.50	359.00	367.00	256,589
21st Aug 2025 (Thu)	360.00	366.00	356.50	359.00	256,450
20th Aug 2025 (Wed)	375.00	375.00	360.00	364.50	422,037
19th Aug 2025 (Tue)	362.00	369.00	362.00	367.50	818,717
18th Aug 2025 (Mon)	365.50	365.50	359.50	362.00	993,917
15th Aug 2025 (Fri)	359.50	362.50	357.00	360.00	807,492
14th Aug 2025 (Thu)	362.00	370.00	356.50	357.00	1,115,596
13th Aug 2025 (Wed)	377.50	388.00	368.00	369.00	1,242,011
12th Aug 2025 (Tue)	377.50	388.00	351.50	369.50	3,871,897
11th Aug 2025 (Mon)	394.50	394.50	384.00	386.00	432,536
8th Aug 2025 (Fri)	387.50	391.00	383.00	388.50	682,229
7th Aug 2025 (Thu)	386.00	390.00	381.00	388.50	945,665
6th Aug 2025 (Wed)	396.00	398.00	380.00	383.00	698,523
5th Aug 2025 (Tue)	391.00	393.50	387.50	391.00	336,315
4th Aug 2025 (Mon)	383.50	386.00	382.00	386.00	1,000,316
1st Aug 2025 (Fri)	388.50	388.50	380.00	384.00	238,305
31st Jul 2025 (Thu)	388.50	397.00	388.00	390.00	630,781
30th Jul 2025 (Wed)	391.00	395.50	386.00	394.00	1,696,542
29th Jul 2025 (Tue)	382.50	392.00	382.50	388.50	1,942,813
28th Jul 2025 (Mon)	398.00	402.00	390.00	390.00	444,243

See more Genuit Group price history

Date	Source	Headline
Genuit Group (GEN) Regulatory News
19th Aug 2025 6:11 pm	RNS	Holding(s) in Company
12th Aug 2025 7:00 am	RNS	Half-year Report
26th Jun 2025 4:21 pm	RNS	Director/PDMR Shareholding
20th Jun 2025 4:22 pm	RNS	Directorate Change
19th May 2025 1:37 pm	RNS	Result of AGM
19th May 2025 7:00 am	RNS	Trading Statement
1st May 2025 12:26 pm	RNS	Block listing Interim Review
15th Apr 2025 9:49 am	RNS	Notice of AGM
11th Mar 2025 7:00 am	RNS	Final Results
21st Feb 2025 4:25 pm	RNS	Holding(s) in Company

See more Genuit Group regulatory news

FTSE 100 Latest

Value9,216.82

Change-38.68