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 02-10-2026 at 18:35:09
Change	1.80p 0.64%
Buy	283.80p
Sell	283.40p

Last Trade:	Sell 24,979.00 at 284.20p
Day's Volume:	795,068
Last Close:	283.80p
Open:	279.40p
ISIN:	GB00BKRC5K31

Day's Range	279.40p - 292.80p
52wk Range:	241.00p - 390.00p
Market Capitalisation:	£715.39m
VWAP:	285.97201p
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
Sell*	24,979	284.20p	Ordinary	16:35:27 - 02-Oct-26
Sell*	267,790	283.80p	Uncrossing Trade	16:35:10 - 02-Oct-26
Sell*	19	283.40p	Automatic Execution	16:29:59 - 02-Oct-26
Sell*	340	283.60p	Automatic Execution	16:29:32 - 02-Oct-26
Sell*	176	283.60p	Automatic Execution	16:29:32 - 02-Oct-26
Sell*	171	283.60p	Automatic Execution	16:29:32 - 02-Oct-26
Buy*	10	283.80p	SI Trade	16:29:31 - 02-Oct-26
Sell*	7	283.40p	SI Trade	16:29:02 - 02-Oct-26
Buy*	467	283.80p	Automatic Execution	16:29:02 - 02-Oct-26
Buy*	200	283.80p	Automatic Execution	16:29:02 - 02-Oct-26

See more Genuit Group trades

Genuit Group (GEN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Oct 2026 (Fri)	279.40	292.80	279.40	283.80	795,068
1st Oct 2026 (Thu)	287.80	288.40	282.00	282.00	733,148
30th Sep 2026 (Wed)	290.00	297.40	290.00	292.00	2,124,311
29th Sep 2026 (Tue)	300.00	303.20	290.80	290.80	1,051,687
28th Sep 2026 (Mon)	280.00	307.00	280.00	306.40	2,954,231
25th Sep 2026 (Fri)	264.60	265.80	259.00	265.80	2,689,287
24th Sep 2026 (Thu)	263.00	266.40	262.20	262.20	383,148
23rd Sep 2026 (Wed)	270.20	270.20	264.00	265.60	702,622
22nd Sep 2026 (Tue)	266.00	268.60	262.40	268.60	1,109,724
21st Sep 2026 (Mon)	261.40	266.00	258.60	263.40	448,492
18th Sep 2026 (Fri)	263.80	264.80	257.00	259.40	3,111,207
17th Sep 2026 (Thu)	258.00	265.00	254.00	263.80	1,355,985
16th Sep 2026 (Wed)	258.00	258.40	253.60	257.00	1,703,240
15th Sep 2026 (Tue)	247.60	256.40	247.60	253.00	1,077,988
14th Sep 2026 (Mon)	253.00	254.40	248.80	248.80	904,775
11th Sep 2026 (Fri)	258.00	258.00	253.60	255.20	960,592
10th Sep 2026 (Thu)	253.80	260.40	253.20	253.80	3,507,201
9th Sep 2026 (Wed)	262.00	263.60	259.00	260.00	523,053
8th Sep 2026 (Tue)	270.20	270.20	258.80	264.00	1,585,811
7th Sep 2026 (Mon)	267.00	269.80	263.00	264.40	416,857
4th Sep 2026 (Fri)	269.00	269.00	264.40	266.60	1,769,995
3rd Sep 2026 (Thu)	267.40	267.40	259.20	265.00	1,535,586

See more Genuit Group price history

Date	Source	Headline
Genuit Group (GEN) Regulatory News
2nd Oct 2026 1:49 pm	RNS	Holding(s) in Company
23rd Sep 2026 9:38 am	RNS	Holding(s) in Company
18th Sep 2026 9:22 am	RNS	Holding(s) in Company
17th Sep 2026 4:31 pm	RNS	Holding(s) in Company
14th Sep 2026 3:10 pm	RNS	Holding(s) in Company
9th Sep 2026 3:07 pm	RNS	Holding(s) in Company
13th Aug 2026 4:29 pm	RNS	Holding(s) in Company
12th Aug 2026 4:03 pm	RNS	Director/PDMR Shareholding
11th Aug 2026 7:00 am	RNS	Half-year Report
6th Aug 2026 4:17 pm	RNS	Holding(s) in Company

See more Genuit Group regulatory news

FTSE 100 Latest

Value10,461.95

Change33.68