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	324.00p on 24-12-2025 at 19:35:08
Change	-1.50p -0.46%
Buy	325.00p
Sell	324.00p

Last Trade:	Sell 13,700.00 at 324.00p
Day's Volume:	51,150
Last Close:	324.00p
Open:	321.00p
ISIN:	GB00BKRC5K31

Day's Range	321.00p - 326.50p
52wk Range:	293.00p - 423.00p
Market Capitalisation:	£805.34m
VWAP:	325.13558p
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
Sell*	13,700	324.00p	Uncrossing Trade	12:35:29 - 24-Dec-25
Buy*	12	325.00p	SI Trade	12:27:49 - 24-Dec-25
Buy*	5	325.00p	SI Trade	12:27:38 - 24-Dec-25
Buy*	310	324.50p	Automatic Execution	12:26:18 - 24-Dec-25
Buy*	788	324.50p	Automatic Execution	12:26:18 - 24-Dec-25
Buy*	298	324.50p	Automatic Execution	12:26:18 - 24-Dec-25
Sell*	576	324.50p	Automatic Execution	12:13:53 - 24-Dec-25
Sell*	3	324.50p	Automatic Execution	12:13:53 - 24-Dec-25
Sell*	879	324.50p	Automatic Execution	12:13:53 - 24-Dec-25
Sell*	276	324.50p	Automatic Execution	12:13:53 - 24-Dec-25

See more Genuit Group trades

Genuit Group (GEN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
4th Dec 2025 (Thu)	327.00	334.50	326.50	328.00	14,175,157
3rd Dec 2025 (Wed)	333.00	333.00	324.50	324.50	7,184,255
2nd Dec 2025 (Tue)	329.50	331.50	326.50	331.00	1,245,867
1st Dec 2025 (Mon)	333.50	333.50	323.00	330.00	453,083
28th Nov 2025 (Fri)	335.00	335.00	328.00	330.00	9,947,181
27th Nov 2025 (Thu)	324.00	333.50	322.00	330.50	3,918,106
26th Nov 2025 (Wed)	326.00	327.50	315.00	321.00	3,412,680
25th Nov 2025 (Tue)	314.50	329.50	311.50	327.00	1,433,718

See more Genuit Group price history

Date	Source	Headline
Genuit Group (GEN) Regulatory News
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
9th Dec 2025 10:44 am	RNS	Holding(s) in Company
3rd Dec 2025 5:11 pm	RNS	Holding(s) in Company

See more Genuit Group regulatory news

FTSE 100 Latest

Value9,870.68

Change-18.54