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	322.00p on 14-01-2026 at 08:11:31
Change	0.50p 0.16%
Buy	322.00p
Sell	321.50p

Last Trade:	Buy 285.00 at 322.00p
Day's Volume:	8,406
Last Close:	321.50p
Open:	323.00p
ISIN:	GB00BKRC5K31

Day's Range	321.00p - 324.50p
52wk Range:	293.00p - 423.00p
Market Capitalisation:	£805.89m
VWAP:	322.21699p
Shares in Issue:	250.28m

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*	285	322.00p	Automatic Execution	08:11:08 - 14-Jan-26
Buy*	198	322.00p	Automatic Execution	08:11:08 - 14-Jan-26
Buy*	23	322.00p	Automatic Execution	08:10:01 - 14-Jan-26
Buy*	137	322.00p	Automatic Execution	08:10:01 - 14-Jan-26
Sell*	280	321.00p	Automatic Execution	08:08:58 - 14-Jan-26
Buy*	35	321.50p	Automatic Execution	08:08:58 - 14-Jan-26
Buy*	65	321.50p	Automatic Execution	08:08:58 - 14-Jan-26
Unknown*	0	322.00p	SI Trade	08:07:48 - 14-Jan-26
Buy*	72	321.50p	Automatic Execution	08:07:41 - 14-Jan-26
Buy*	5,135	322.00p	Ordinary	08:05:40 - 14-Jan-26

See more Genuit Group trades

Genuit Group (GEN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Jan 2026 (Wed)	323.00	324.50	321.00	321.50	8,406
13th Jan 2026 (Tue)	329.00	329.00	321.50	321.50	419,068
12th Jan 2026 (Mon)	337.00	337.00	326.50	329.00	1,194,614
9th Jan 2026 (Fri)	330.00	331.50	328.00	330.00	2,379,531
8th Jan 2026 (Thu)	329.00	331.00	325.00	330.50	1,333,253
7th Jan 2026 (Wed)	322.00	328.50	320.50	328.50	3,624,727
6th Jan 2026 (Tue)	328.50	328.50	320.00	323.00	858,377
5th Jan 2026 (Mon)	331.50	331.50	318.50	326.50	447,130
2nd Jan 2026 (Fri)	326.50	327.50	320.00	327.00	305,657
1st Jan 2026 (Thu)	327.00	327.00	327.00	327.00	0
31st Dec 2025 (Wed)	333.00	333.00	325.00	327.00	106,722
30th Dec 2025 (Tue)	326.50	329.00	324.50	328.00	233,408
29th Dec 2025 (Mon)	329.00	329.00	324.50	326.00	227,313
26th Dec 2025 (Fri)	324.00	324.00	324.00	324.00	0
25th Dec 2025 (Thu)	324.00	324.00	324.00	324.00	0
24th Dec 2025 (Wed)	321.00	326.50	321.00	324.00	51,150
23rd Dec 2025 (Tue)	328.50	328.50	322.00	325.50	229,425
22nd Dec 2025 (Mon)	324.00	325.50	319.50	324.00	248,732
19th Dec 2025 (Fri)	336.00	336.00	320.00	324.00	534,166
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

See more Genuit Group price history

Date	Source	Headline
Genuit Group (GEN) Regulatory News
12th Jan 2026 5:41 pm	RNS	Holding(s) in Company
31st Dec 2025 10:00 am	RNS	Total Voting Rights
31st Dec 2025 10:00 am	RNS	Total Voting Rights
23rd Dec 2025 9:08 am	RNS	Holding(s) in Company
23rd Dec 2025 9:08 am	RNS	Holding(s) in Company
23rd Dec 2025 9:06 am	RNS	Holding(s) in Company
23rd Dec 2025 9:06 am	RNS	Holding(s) in Company
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

See more Genuit Group regulatory news

FTSE 100 Latest

Value10,171.08

Change33.73