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	342.50p on 12-09-2025 at 18:20:06
Change	0.00p 0%
Buy	344.50p
Sell	342.50p

Last Trade:	Buy 21,560.00 at 342.50p
Day's Volume:	664,194
Last Close:	342.50p
Open:	343.50p
ISIN:	GB00BKRC5K31

Day's Range	337.50p - 345.00p
52wk Range:	301.00p - 512.00p
Market Capitalisation:	£851.32m
VWAP:	341.81643p
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*	21,560	342.50p	Ordinary	16:35:19 - 12-Sep-25
Buy*	197,164	342.50p	Suspected BUY Trade	16:35:09 - 12-Sep-25
Buy*	5	343.50p	SI Trade	16:29:53 - 12-Sep-25
Buy*	2,022	343.50p	Automatic Execution	16:29:51 - 12-Sep-25
Sell*	184	343.50p	Automatic Execution	16:29:51 - 12-Sep-25
Sell*	44	343.50p	Automatic Execution	16:29:51 - 12-Sep-25
Buy*	16	344.00p	SI Trade	16:29:44 - 12-Sep-25
Buy*	515	344.00p	Automatic Execution	16:29:42 - 12-Sep-25
Buy*	263	344.00p	Automatic Execution	16:29:35 - 12-Sep-25
Buy*	379	344.00p	Automatic Execution	16:29:35 - 12-Sep-25

See more Genuit Group trades

Genuit Group (GEN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Sep 2025 (Fri)	343.50	345.00	337.50	342.50	664,194
11th Sep 2025 (Thu)	342.50	343.50	337.00	342.50	629,734
10th Sep 2025 (Wed)	339.50	344.50	337.00	337.50	850,067
9th Sep 2025 (Tue)	346.50	346.50	334.50	339.50	685,172
8th Sep 2025 (Mon)	345.50	346.50	341.50	346.50	240,075
5th Sep 2025 (Fri)	350.50	350.50	341.00	344.00	210,294
4th Sep 2025 (Thu)	343.50	345.50	341.50	344.00	441,213
3rd Sep 2025 (Wed)	344.50	346.50	338.00	343.00	410,604
2nd Sep 2025 (Tue)	348.50	349.50	341.50	343.00	395,604
1st Sep 2025 (Mon)	338.00	353.50	337.50	348.50	479,605
29th Aug 2025 (Fri)	345.00	345.50	337.00	337.00	387,228
28th Aug 2025 (Thu)	342.50	348.50	342.00	345.50	454,037
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

See more Genuit Group price history

Date	Source	Headline
Genuit Group (GEN) Regulatory News
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
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

See more Genuit Group regulatory news

FTSE 100 Latest

Value9,283.29

Change-14.29