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	369.50p on 13-02-2026 at 13:49:08
Change	1.00p 0.27%
Buy	370.00p
Sell	369.00p

Last Trade:	Buy 99.00 at 369.50p
Day's Volume:	48,564
Last Close:	368.50p
Open:	367.50p
ISIN:	GB00BKRC5K31

Day's Range	365.00p - 370.00p
52wk Range:	293.00p - 423.00p
Market Capitalisation:	£926.16m
VWAP:	367.01061p
Shares in Issue:	250.65m

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*	99	369.50p	Automatic Execution	13:49:08 - 13-Feb-26
Buy*	75	369.50p	Automatic Execution	13:49:08 - 13-Feb-26
Buy*	34	369.50p	Automatic Execution	13:49:08 - 13-Feb-26
Buy*	1	369.50p	Automatic Execution	13:49:08 - 13-Feb-26
Buy*	331	369.50p	Automatic Execution	13:49:08 - 13-Feb-26
Buy*	219	369.50p	Automatic Execution	13:49:08 - 13-Feb-26
Sell*	397	369.00p	Automatic Execution	13:33:45 - 13-Feb-26
Sell*	551	369.00p	Automatic Execution	13:33:45 - 13-Feb-26
Sell*	320	369.00p	Automatic Execution	13:33:45 - 13-Feb-26
Sell*	810	369.00p	Automatic Execution	13:33:45 - 13-Feb-26

See more Genuit Group trades

Genuit Group (GEN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Feb 2026 (Fri)	367.50	370.00	365.00	368.50	48,564
12th Feb 2026 (Thu)	368.00	372.50	362.50	368.50	658,873
11th Feb 2026 (Wed)	358.00	369.00	358.00	365.50	1,217,763
10th Feb 2026 (Tue)	351.00	367.50	351.00	365.50	1,834,366
9th Feb 2026 (Mon)	357.50	364.00	355.50	357.00	777,066
6th Feb 2026 (Fri)	360.00	360.00	345.00	356.00	488,849
5th Feb 2026 (Thu)	346.00	355.00	346.00	354.50	1,102,346
4th Feb 2026 (Wed)	338.00	353.00	337.00	350.50	857,466
3rd Feb 2026 (Tue)	335.00	341.50	335.00	339.00	378,294
2nd Feb 2026 (Mon)	332.00	340.50	330.00	340.50	1,187,772
30th Jan 2026 (Fri)	333.50	334.00	331.00	332.50	2,086,065
29th Jan 2026 (Thu)	337.00	337.00	330.00	333.00	291,300
28th Jan 2026 (Wed)	336.50	336.50	330.00	331.50	2,212,760
27th Jan 2026 (Tue)	337.50	337.50	327.50	332.00	290,940
26th Jan 2026 (Mon)	331.00	331.00	329.00	329.00	171,490
23rd Jan 2026 (Fri)	321.50	333.00	321.50	330.00	1,194,458
22nd Jan 2026 (Thu)	313.50	329.00	313.50	329.00	634,889
21st Jan 2026 (Wed)	322.00	322.50	315.00	321.00	301,234
20th Jan 2026 (Tue)	324.00	325.00	317.50	319.00	640,256
19th Jan 2026 (Mon)	324.00	325.00	319.50	324.50	332,229
16th Jan 2026 (Fri)	327.50	330.00	325.50	328.00	318,103
15th Jan 2026 (Thu)	325.50	329.00	319.50	328.50	651,770
14th Jan 2026 (Wed)	323.00	324.50	318.00	320.00	347,660
13th Jan 2026 (Tue)	329.00	329.00	321.50	321.50	419,068

See more Genuit Group price history

Date	Source	Headline
Genuit Group (GEN) Regulatory News
30th Jan 2026 6:00 pm	RNS	Total Voting Rights
29th Jan 2026 10:17 am	RNS	Holding(s) in Company
29th Jan 2026 10:15 am	RNS	Holding(s) in Company
29th Jan 2026 10:06 am	RNS	Holding(s) in Company
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

See more Genuit Group regulatory news

FTSE 100 Latest

Value10,394.48

Change-7.96