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	271.20p on 31-07-2026 at 18:05:06
Change	-3.20p -1.17%
Buy	274.60p
Sell	273.80p

Last Trade:	Unknown 2,012.00 at 274.741p
Day's Volume:	349,699
Last Close:	271.20p
Open:	282.60p
ISIN:	GB00BKRC5K31

Day's Range	271.20p - 282.60p
52wk Range:	241.00p - 398.00p
Market Capitalisation:	£683.63m
VWAP:	273.21777p
Shares in Issue:	252.08m

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*	2,012	274.741p	SI Trade Negotiated Trade	16:47:01 - 31-Jul-26
Sell*	198,563	271.20p	Uncrossing Trade	16:35:02 - 31-Jul-26
Buy*	91	274.60p	SI Trade	16:29:54 - 31-Jul-26
Sell*	38	274.00p	Automatic Execution	16:29:54 - 31-Jul-26
Sell*	100	274.20p	Automatic Execution	16:29:54 - 31-Jul-26
Sell*	100	274.20p	Automatic Execution	16:29:54 - 31-Jul-26
Buy*	3	274.60p	SI Trade	16:29:02 - 31-Jul-26
Buy*	3	274.60p	SI Trade	16:29:02 - 31-Jul-26
Sell*	100	274.20p	Automatic Execution	16:28:09 - 31-Jul-26
Sell*	402	274.20p	Automatic Execution	16:28:09 - 31-Jul-26

See more Genuit Group trades

Genuit Group (GEN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Jul 2026 (Fri)	282.60	282.60	271.20	271.20	349,699
30th Jul 2026 (Thu)	270.60	282.40	266.00	274.40	553,613
29th Jul 2026 (Wed)	263.60	270.80	261.60	265.00	511,203
28th Jul 2026 (Tue)	269.00	270.60	267.00	270.40	583,400
27th Jul 2026 (Mon)	273.40	273.60	266.00	268.00	768,088
24th Jul 2026 (Fri)	257.20	270.20	257.20	270.20	987,359
23rd Jul 2026 (Thu)	280.40	280.40	263.00	263.20	566,129
22nd Jul 2026 (Wed)	276.00	277.00	266.40	275.20	545,327
21st Jul 2026 (Tue)	265.40	277.60	265.40	272.20	539,827
20th Jul 2026 (Mon)	267.00	271.00	264.60	266.20	371,123
17th Jul 2026 (Fri)	273.20	273.80	269.20	269.80	481,626
16th Jul 2026 (Thu)	260.00	273.00	260.00	272.00	511,030
15th Jul 2026 (Wed)	264.00	270.00	259.60	267.20	530,443
14th Jul 2026 (Tue)	252.00	263.60	252.00	262.20	626,145
13th Jul 2026 (Mon)	267.80	267.80	256.60	258.60	515,745
10th Jul 2026 (Fri)	252.80	259.20	252.20	259.20	477,446
9th Jul 2026 (Thu)	254.00	254.00	248.00	252.80	538,901
8th Jul 2026 (Wed)	255.00	259.00	247.20	248.40	1,531,867
7th Jul 2026 (Tue)	267.80	270.80	257.00	260.40	854,052
6th Jul 2026 (Mon)	276.60	276.60	265.80	267.80	707,476
3rd Jul 2026 (Fri)	275.00	277.20	272.40	276.60	702,439
2nd Jul 2026 (Thu)	279.00	281.80	271.20	272.80	1,182,010

See more Genuit Group price history

Date	Source	Headline
Genuit Group (GEN) Regulatory News
30th Jun 2026 4:00 pm	RNS	Issue of Shares and Total Voting Rights
26th Jun 2026 2:05 pm	RNS	Holding(s) in Company
24th Jun 2026 5:00 pm	RNS	Holding(s) in Company
23rd Jun 2026 9:10 am	RNS	Holding(s) in Company
16th Jun 2026 10:00 am	RNS	Holding(s) in Company
11th Jun 2026 10:04 am	RNS	Holding(s) in Company
8th Jun 2026 4:00 pm	RNS	Holding(s) in Company
4th Jun 2026 3:05 pm	RNS	Holding(s) in Company
2nd Jun 2026 1:15 pm	RNS	Director/PDMR Shareholding
29th May 2026 2:39 pm	RNS	Total Voting Rights

See more Genuit Group regulatory news

FTSE 100 Latest

Value10,868.05

Change-29.22