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	297.40p on 09-04-2026 at 18:30:06
Change	-3.60p -1.2%
Buy	297.80p
Sell	297.40p

Last Trade:	Buy 31,774.00 at 297.40p
Day's Volume:	1,233,608
Last Close:	297.40p
Open:	299.80p
ISIN:	GB00BKRC5K31

Day's Range	294.00p - 299.80p
52wk Range:	277.50p - 423.00p
Market Capitalisation:	£747.14m
VWAP:	297.04813p
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*	31,774	297.40p	Suspected BUY Trade	16:40:45 - 09-Apr-26
Buy*	31,774	297.40p	Ordinary	16:38:53 - 09-Apr-26
Buy*	5,619	297.40p	SI Trade	16:35:04 - 09-Apr-26
Sell*	218,622	297.40p	Uncrossing Trade	16:35:04 - 09-Apr-26
Buy*	209	297.60p	Automatic Execution	16:28:28 - 09-Apr-26
Buy*	140	297.60p	Automatic Execution	16:28:28 - 09-Apr-26
Buy*	94	297.60p	Automatic Execution	16:28:28 - 09-Apr-26
Buy*	500	297.60p	Automatic Execution	16:28:28 - 09-Apr-26
Sell*	327	297.40p	Automatic Execution	16:28:04 - 09-Apr-26
Sell*	266	297.40p	Automatic Execution	16:27:54 - 09-Apr-26

See more Genuit Group trades

Genuit Group (GEN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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
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
6th Mar 2026 11:35 am	RNS	Holding(s) in Company

See more Genuit Group regulatory news

FTSE 100 Latest

Value10,603.48

Change-5.40