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	310.80p on 14-04-2026 at 16:50:07
Change	10.80p 3.6%
Buy	310.80p
Sell	310.00p

Last Trade:	Buy 172,682.00 at 310.80p
Day's Volume:	1,558,318
Last Close:	310.80p
Open:	307.80p
ISIN:	GB00BKRC5K31

Day's Range	303.80p - 313.60p
52wk Range:	277.50p - 423.00p
Market Capitalisation:	£780.80m
VWAP:	308.84233p
Shares in Issue:	251.22m

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*	172,682	310.80p	Suspected BUY Trade	16:35:15 - 14-Apr-26
Unknown*	18	310.50p	SI Trade	16:29:52 - 14-Apr-26
Buy*	34	310.60p	Automatic Execution	16:29:46 - 14-Apr-26
Buy*	167	310.60p	Automatic Execution	16:29:46 - 14-Apr-26
Buy*	133	310.60p	Automatic Execution	16:29:39 - 14-Apr-26
Buy*	195	310.60p	Automatic Execution	16:29:39 - 14-Apr-26
Buy*	741	310.60p	Automatic Execution	16:29:39 - 14-Apr-26
Sell*	285	310.60p	Automatic Execution	16:29:25 - 14-Apr-26
Sell*	230	310.60p	Automatic Execution	16:29:00 - 14-Apr-26
Sell*	324	310.60p	Automatic Execution	16:29:00 - 14-Apr-26

See more Genuit Group trades

Genuit Group (GEN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Apr 2026 (Mon)	299.60	301.80	297.20	300.00	597,404
10th Apr 2026 (Fri)	289.80	304.20	289.80	302.00	1,983,754
9th Apr 2026 (Thu)	299.80	299.80	294.00	297.40	1,233,608
8th Apr 2026 (Wed)	296.20	306.40	295.40	301.00	2,858,203
7th Apr 2026 (Tue)	295.20	295.20	281.00	283.80	638,943
6th Apr 2026 (Mon)	289.50	289.50	289.50	289.50	0
3rd Apr 2026 (Fri)	289.50	289.50	289.50	289.50	0
2nd Apr 2026 (Thu)	292.00	292.00	279.00	289.50	2,831,702
1st Apr 2026 (Wed)	297.00	297.00	289.00	289.00	2,283,578
31st Mar 2026 (Tue)	281.50	292.50	281.50	286.50	929,018
30th Mar 2026 (Mon)	280.00	288.50	280.00	286.00	801,582
27th Mar 2026 (Fri)	296.00	296.50	284.50	286.00	1,804,149
26th Mar 2026 (Thu)	295.00	298.00	293.00	295.00	1,154,029
25th Mar 2026 (Wed)	297.50	301.50	294.50	299.00	590,281
24th Mar 2026 (Tue)	291.00	295.00	286.00	291.50	834,877
23rd Mar 2026 (Mon)	283.50	299.50	277.50	293.00	1,915,549
20th Mar 2026 (Fri)	288.50	295.50	286.00	289.00	2,038,162
19th Mar 2026 (Thu)	299.50	299.50	279.00	286.50	2,243,612
18th Mar 2026 (Wed)	294.50	302.50	292.00	292.50	729,960
17th Mar 2026 (Tue)	294.50	301.00	292.50	292.50	701,456
16th Mar 2026 (Mon)	314.00	314.00	299.50	300.50	445,698

See more Genuit Group price history

Date	Source	Headline
Genuit Group (GEN) Regulatory News
10th Apr 2026 1:34 pm	RNS	Block Listing Application
7th Apr 2026 9:58 am	RNS	Holding(s) in Company
1st Apr 2026 10:00 am	RNS	Director/PDMR Shareholding
31st Mar 2026 6:01 pm	RNS	Total Voting Rights
23rd Mar 2026 3:25 pm	RNS	Holding(s) in Company
20th Mar 2026 1:43 pm	RNS	Director/PDMR Shareholding
13th Mar 2026 9:41 am	RNS	Holding(s) in Company
13th Mar 2026 9:41 am	RNS	Holding(s) in Company
11th Mar 2026 2:12 pm	RNS	Full-Year 2025 Results Investor Q&A
10th Mar 2026 7:00 am	RNS	Final Results

See more Genuit Group regulatory news

FTSE 100 Latest

Value10,609.06

Change26.10