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	246.80p on 13-05-2026 at 16:30:01
Change	0.60p 0.24%
Buy	246.20p
Sell	246.00p

Last Trade:	Unknown 2,243.00 at 246.80p
Day's Volume:	788,699
Last Close:	246.80p
Open:	251.40p
ISIN:	GB00BKRC5K31

Day's Range	243.60p - 251.40p
52wk Range:	241.00p - 422.00p
Market Capitalisation:	£621.23m
VWAP:	246.44087p
Shares in Issue:	251.71m

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
Unknown*	2,243	246.80p	SI Trade Negotiated Trade	16:49:29 - 13-May-26
Unknown*	9,235	246.333p	SI Trade Negotiated Trade	16:47:06 - 13-May-26
Sell*	180,794	246.80p	Uncrossing Trade	16:35:20 - 13-May-26
Sell*	301	246.00p	Automatic Execution	16:29:58 - 13-May-26
Sell*	183	246.00p	Automatic Execution	16:29:58 - 13-May-26
Sell*	403	246.00p	Automatic Execution	16:29:58 - 13-May-26
Sell*	15	246.00p	Automatic Execution	16:29:58 - 13-May-26
Sell*	82	246.00p	Automatic Execution	16:29:51 - 13-May-26
Buy*	695	246.00p	Automatic Execution	16:28:11 - 13-May-26
Buy*	8	246.00p	Automatic Execution	16:28:04 - 13-May-26

See more Genuit Group trades

Genuit Group (GEN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th May 2026 (Tue)	248.80	249.20	244.00	246.20	831,768
11th May 2026 (Mon)	252.00	257.00	251.00	251.60	468,950
8th May 2026 (Fri)	259.00	264.80	257.20	258.80	726,608
7th May 2026 (Thu)	266.80	267.20	261.80	261.80	1,087,932
6th May 2026 (Wed)	251.40	262.20	248.60	262.00	7,784,408
5th May 2026 (Tue)	258.60	258.60	241.00	245.00	2,253,558
4th May 2026 (Mon)	253.20	253.20	253.20	253.20	0
1st May 2026 (Fri)	254.00	256.00	251.20	253.20	952,317
30th Apr 2026 (Thu)	252.00	257.80	250.00	256.80	1,097,086
29th Apr 2026 (Wed)	278.00	278.00	255.80	260.40	1,426,250
28th Apr 2026 (Tue)	273.80	273.80	264.80	268.40	2,074,786
27th Apr 2026 (Mon)	269.80	269.80	258.80	268.80	4,717,861
24th Apr 2026 (Fri)	294.00	294.00	268.40	268.40	3,561,355
23rd Apr 2026 (Thu)	304.80	304.80	290.00	291.00	577,788
22nd Apr 2026 (Wed)	294.00	299.60	293.40	298.40	767,920
21st Apr 2026 (Tue)	314.80	314.80	288.80	294.80	3,197,095
20th Apr 2026 (Mon)	317.40	317.40	305.80	306.80	846,971
17th Apr 2026 (Fri)	301.20	320.00	301.20	320.00	10,105,096
16th Apr 2026 (Thu)	307.60	313.60	307.60	310.40	967,147
15th Apr 2026 (Wed)	310.00	312.00	305.60	307.20	419,563
14th Apr 2026 (Tue)	307.80	313.60	303.80	310.80	1,558,318
13th Apr 2026 (Mon)	299.60	301.80	297.20	300.00	597,404

See more Genuit Group price history

Date	Source	Headline
Genuit Group (GEN) Regulatory News
5th May 2026 9:00 am	RNS	Director/PDMR Shareholding
1st May 2026 4:12 pm	RNS	Director/PDMR Shareholding
30th Apr 2026 4:26 pm	RNS	Admission to Trading
30th Apr 2026 4:17 pm	RNS	Total Voting Rights
30th Apr 2026 4:06 pm	RNS	Director/PDMR Shareholding
27th Apr 2026 4:20 pm	RNS	Holding(s) in Company
14th Apr 2026 4:32 pm	RNS	Director/PDMR Shareholding
14th Apr 2026 10:11 am	RNS	Notice of AGM
10th Apr 2026 1:34 pm	RNS	Block Listing Application
7th Apr 2026 9:58 am	RNS	Holding(s) in Company

See more Genuit Group regulatory news

FTSE 100 Latest

Value10,325.35

Change60.03