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	368.00p on 13-10-2025 at 09:49:46
Change	8.00p 2.22%
Buy	369.00p
Sell	368.00p

Last Trade:	Sell 32.00 at 368.00p
Day's Volume:	112,437
Last Close:	360.00p
Open:	358.00p
ISIN:	GB00BKRC5K31

Day's Range	358.00p - 372.00p
52wk Range:	301.00p - 512.00p
Market Capitalisation:	£914.71m
VWAP:	368.26708p
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
Sell*	32	368.00p	Automatic Execution	10:49:46 - 13-Oct-25
Unknown*	0	368.00p	SI Trade	10:46:23 - 13-Oct-25
Sell*	79	368.50p	Automatic Execution	10:42:10 - 13-Oct-25
Sell*	292	368.50p	Automatic Execution	10:42:10 - 13-Oct-25
Sell*	32	368.50p	Automatic Execution	10:42:10 - 13-Oct-25
Sell*	302	368.50p	Automatic Execution	10:42:10 - 13-Oct-25
Sell*	130	369.00p	Automatic Execution	10:42:10 - 13-Oct-25
Sell*	122	369.00p	Automatic Execution	10:42:10 - 13-Oct-25
Sell*	20	369.00p	Automatic Execution	10:42:10 - 13-Oct-25
Sell*	3	369.00p	Automatic Execution	10:42:10 - 13-Oct-25

See more Genuit Group trades

Genuit Group (GEN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Oct 2025 (Fri)	369.00	370.50	358.50	360.00	280,281
9th Oct 2025 (Thu)	361.00	370.00	361.00	369.00	407,927
8th Oct 2025 (Wed)	363.50	363.50	357.50	362.00	641,463
7th Oct 2025 (Tue)	372.50	372.50	359.00	363.00	727,719
6th Oct 2025 (Mon)	371.00	371.00	361.50	364.50	233,559
3rd Oct 2025 (Fri)	365.00	370.00	363.50	369.50	494,436
2nd Oct 2025 (Thu)	369.50	369.50	359.50	365.50	2,304,557
1st Oct 2025 (Wed)	370.00	370.00	359.50	363.50	480,567
30th Sep 2025 (Tue)	361.50	371.00	354.50	367.50	1,512,519
29th Sep 2025 (Mon)	351.00	356.50	343.50	356.50	576,511
26th Sep 2025 (Fri)	345.00	345.00	338.50	341.00	286,773
25th Sep 2025 (Thu)	331.50	341.50	331.50	338.50	1,250,350
24th Sep 2025 (Wed)	348.00	348.00	335.50	338.00	1,284,742
23rd Sep 2025 (Tue)	339.50	346.00	335.00	340.00	1,083,300
22nd Sep 2025 (Mon)	334.50	337.50	330.50	333.00	583,235
19th Sep 2025 (Fri)	341.00	342.00	331.50	335.00	1,695,935
18th Sep 2025 (Thu)	341.50	343.00	337.00	342.00	594,211
17th Sep 2025 (Wed)	337.50	342.50	337.00	339.50	303,058
16th Sep 2025 (Tue)	337.00	342.00	336.00	337.50	410,184
15th Sep 2025 (Mon)	343.00	348.00	337.50	338.50	333,736

See more Genuit Group price history

Date	Source	Headline
Genuit Group (GEN) Regulatory News
30th Sep 2025 3:51 pm	RNS	Holding(s) in Company
29th Sep 2025 7:00 am	RNS	Acquisition of Davidson Holdings
18th Sep 2025 3:26 pm	RNS	Directorate Change
1st Sep 2025 7:00 am	RNS	Acquisition of Monodraught
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

See more Genuit Group regulatory news

FTSE 100 Latest

Value9,428.46

Change0.99