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	400.00p on 18-07-2025 at 18:50:06
Change	3.00p 0.76%
Buy	400.00p
Sell	399.00p
Buy / Sell GEN Shares

Last Trade:	Sell 1,577.00 at 400.00p
Day's Volume:	257,803
Last Close:	400.00p
Open:	400.50p
ISIN:	GB00BKRC5K31

Day's Range	398.50p - 402.50p
52wk Range:	301.00p - 518.00p
Market Capitalisation:	£994.25m
VWAP:	400.27421p
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*	1,577	400.00p	Automatic Execution	16:35:24 - 18-Jul-25
Sell*	146,170	400.00p	Uncrossing Trade	16:35:24 - 18-Jul-25
Buy*	4	400.00p	SI Trade	16:29:56 - 18-Jul-25
Buy*	62	400.00p	Automatic Execution	16:29:51 - 18-Jul-25
Sell*	129	399.00p	SI Trade	16:29:28 - 18-Jul-25
Sell*	82	399.00p	SI Trade	16:28:44 - 18-Jul-25
Buy*	3,731	399.667p	Ordinary	16:27:18 - 18-Jul-25
Buy*	318	400.00p	Automatic Execution	16:19:45 - 18-Jul-25
Buy*	94	400.00p	Automatic Execution	16:18:13 - 18-Jul-25
Buy*	228	399.50p	Automatic Execution	16:17:41 - 18-Jul-25

See more Genuit Group trades

Genuit Group (GEN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jul 2025 (Fri)	400.50	402.50	398.50	400.00	257,803
17th Jul 2025 (Thu)	389.50	398.50	388.00	397.00	499,552
16th Jul 2025 (Wed)	386.00	390.50	386.00	387.50	228,933
15th Jul 2025 (Tue)	389.00	398.00	388.00	390.00	997,713
14th Jul 2025 (Mon)	387.00	389.50	384.50	389.00	309,867
11th Jul 2025 (Fri)	397.50	397.50	384.50	387.00	331,127
10th Jul 2025 (Thu)	389.00	394.50	387.50	391.00	667,093
9th Jul 2025 (Wed)	393.50	406.50	393.50	395.00	812,570
8th Jul 2025 (Tue)	372.50	380.50	371.00	378.50	609,149
7th Jul 2025 (Mon)	394.00	394.00	369.50	372.50	600,717
4th Jul 2025 (Fri)	380.00	385.50	380.00	384.00	320,229
3rd Jul 2025 (Thu)	388.00	396.50	385.00	387.50	415,376
2nd Jul 2025 (Wed)	400.00	400.00	384.50	386.00	625,611
1st Jul 2025 (Tue)	392.00	394.50	386.00	394.00	817,988
30th Jun 2025 (Mon)	400.00	400.00	391.00	393.50	224,861
27th Jun 2025 (Fri)	384.00	401.50	384.00	399.50	150,390
26th Jun 2025 (Thu)	378.50	395.50	378.50	392.50	561,406
25th Jun 2025 (Wed)	391.50	392.00	385.00	386.00	286,670
24th Jun 2025 (Tue)	382.50	390.50	381.50	388.50	418,984
23rd Jun 2025 (Mon)	380.50	383.00	377.50	378.00	517,775
20th Jun 2025 (Fri)	380.00	384.50	378.00	380.00	865,341
19th Jun 2025 (Thu)	372.00	387.00	372.00	380.00	437,623

See more Genuit Group price history

Date	Source	Headline
Genuit Group (GEN) Regulatory News
26th Jun 2025 4:21 pm	RNS	Director/PDMR Shareholding
20th Jun 2025 4:22 pm	RNS	Directorate Change
19th May 2025 1:37 pm	RNS	Result of AGM
19th May 2025 7:00 am	RNS	Trading Statement
1st May 2025 12:26 pm	RNS	Block listing Interim Review
15th Apr 2025 9:49 am	RNS	Notice of AGM
11th Mar 2025 7:00 am	RNS	Final Results
21st Feb 2025 4:25 pm	RNS	Holding(s) in Company
14th Feb 2025 5:00 pm	RNS	Holding(s) in Company
28th Jan 2025 10:05 am	RNS	Holding(s) in Company

See more Genuit Group regulatory news

FTSE 100 Latest

Value8,992.12

Change19.48