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	283.80p on 07-04-2026 at 17:35:10
Change	-5.70p -1.97%
Buy	283.80p
Sell	283.20p

Last Trade:	Buy 6,578.00 at 286.939p
Day's Volume:	638,943
Last Close:	283.80p
Open:	295.20p
ISIN:	GB00BKRC5K31

Day's Range	281.00p - 295.20p
52wk Range:	277.50p - 423.00p
Market Capitalisation:	£712.97m
VWAP:	285.54356p
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*	6,578	286.939p	SI Trade Negotiated Trade	16:47:06 - 07-Apr-26
Buy*	275,181	283.80p	Suspected BUY Trade	16:35:16 - 07-Apr-26
Buy*	3	283.80p	Automatic Execution	16:29:59 - 07-Apr-26
Buy*	13	283.80p	Automatic Execution	16:29:59 - 07-Apr-26
Buy*	135	283.80p	Automatic Execution	16:29:54 - 07-Apr-26
Buy*	200	283.60p	Automatic Execution	16:29:23 - 07-Apr-26
Buy*	304	283.60p	Automatic Execution	16:29:23 - 07-Apr-26
Buy*	275	283.60p	Automatic Execution	16:29:23 - 07-Apr-26
Buy*	500	283.60p	Automatic Execution	16:29:23 - 07-Apr-26
Sell*	452	283.40p	Automatic Execution	16:29:02 - 07-Apr-26

See more Genuit Group trades

Genuit Group (GEN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
13th Mar 2026 (Fri)	327.00	327.00	304.50	304.50	658,773
12th Mar 2026 (Thu)	317.50	321.00	311.50	316.00	1,926,416
11th Mar 2026 (Wed)	316.00	324.50	309.00	320.50	1,826,613
10th Mar 2026 (Tue)	314.00	338.00	314.00	321.00	1,010,260
9th Mar 2026 (Mon)	311.00	312.00	302.50	304.50	1,396,616

See more Genuit Group price history

Date	Source	Headline
Genuit Group (GEN) Regulatory News
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
6th Mar 2026 11:35 am	RNS	Holding(s) in Company
5th Mar 2026 2:46 pm	RNS	Holding(s) in Company

See more Genuit Group regulatory news

FTSE 100 Latest

Value10,348.79

Change-87.50