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	320.00p on 05-01-2026 at 11:03:19
Change	-7.00p -2.14%
Buy	320.50p
Sell	319.50p

Last Trade:	Unknown 60.00 at 320.00p
Day's Volume:	49,030
Last Close:	327.00p
Open:	331.50p
ISIN:	GB00BKRC5K31

Day's Range	320.00p - 331.50p
52wk Range:	293.00p - 423.00p
Market Capitalisation:	£795.40m
VWAP:	324.40319p
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
Unknown*	60	320.00p	SI Trade	11:03:18 - 05-Jan-26
Buy*	326	320.00p	Automatic Execution	11:03:18 - 05-Jan-26
Buy*	61	320.00p	Automatic Execution	11:03:18 - 05-Jan-26
Buy*	300	320.00p	Automatic Execution	11:03:18 - 05-Jan-26
Sell*	219	320.00p	Automatic Execution	10:59:31 - 05-Jan-26
Sell*	28	320.00p	Automatic Execution	10:58:08 - 05-Jan-26
Sell*	1	320.00p	Automatic Execution	10:43:03 - 05-Jan-26
Sell*	137	320.00p	Automatic Execution	10:43:03 - 05-Jan-26
Sell*	101	320.50p	Automatic Execution	10:41:04 - 05-Jan-26
Sell*	215	320.50p	Automatic Execution	10:41:04 - 05-Jan-26

See more Genuit Group trades

Genuit Group (GEN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Jan 2026 (Mon)	331.50	331.50	320.00	327.00	49,030
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
12th Dec 2025 (Fri)	328.00	328.00	322.50	326.00	601,738
11th Dec 2025 (Thu)	320.50	324.50	320.50	324.50	399,227
10th Dec 2025 (Wed)	320.50	325.00	320.50	321.50	1,046,130
9th Dec 2025 (Tue)	323.00	325.00	321.00	321.50	416,662
8th Dec 2025 (Mon)	324.50	329.00	322.50	323.00	933,349
5th Dec 2025 (Fri)	324.50	332.00	324.50	327.50	2,620,736

See more Genuit Group price history

Date	Source	Headline
Genuit Group (GEN) Regulatory News
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
10th Dec 2025 4:11 pm	RNS	Director/PDMR Shareholding

See more Genuit Group regulatory news

FTSE 100 Latest

Value9,971.55

Change20.41