Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Genuit Group (GEN) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 342.50 348.50 342.00 345.50 454,037
27th Aug 2025 (Wed) 356.00 356.00 348.50 350.00 581,059
26th Aug 2025 (Tue) 363.00 365.50 354.50 354.50 635,940
25th Aug 2025 (Mon) 367.00 367.00 367.00 367.00 0
22nd Aug 2025 (Fri) 367.00 369.50 359.00 367.00 256,589
21st Aug 2025 (Thu) 360.00 366.00 356.50 359.00 256,450
20th Aug 2025 (Wed) 375.00 375.00 360.00 364.50 422,037
19th Aug 2025 (Tue) 362.00 369.00 362.00 367.50 818,717
18th Aug 2025 (Mon) 365.50 365.50 359.50 362.00 993,917
15th Aug 2025 (Fri) 359.50 362.50 357.00 360.00 807,492
14th Aug 2025 (Thu) 362.00 370.00 356.50 357.00 1,115,596
13th Aug 2025 (Wed) 377.50 388.00 368.00 369.00 1,242,011
12th Aug 2025 (Tue) 377.50 388.00 351.50 369.50 3,871,897
11th Aug 2025 (Mon) 394.50 394.50 384.00 386.00 432,536
8th Aug 2025 (Fri) 387.50 391.00 383.00 388.50 682,229
7th Aug 2025 (Thu) 386.00 390.00 381.00 388.50 945,665
6th Aug 2025 (Wed) 396.00 398.00 380.00 383.00 698,523
5th Aug 2025 (Tue) 391.00 393.50 387.50 391.00 336,315
4th Aug 2025 (Mon) 383.50 386.00 382.00 386.00 1,000,316
1st Aug 2025 (Fri) 388.50 388.50 380.00 384.00 238,305
31st Jul 2025 (Thu) 388.50 397.00 388.00 390.00 630,781
30th Jul 2025 (Wed) 391.00 395.50 386.00 394.00 1,696,542
29th Jul 2025 (Tue) 382.50 392.00 382.50 388.50 1,942,813
28th Jul 2025 (Mon) 398.00 402.00 390.00 390.00 444,243
25th Jul 2025 (Fri) 400.00 403.00 387.00 395.50 1,179,489
24th Jul 2025 (Thu) 393.50 408.00 393.50 405.50 1,079,011
23rd Jul 2025 (Wed) 398.50 404.00 390.50 392.00 1,254,039
22nd Jul 2025 (Tue) 405.00 405.00 394.00 396.50 286,745
21st Jul 2025 (Mon) 399.00 402.50 399.00 402.50 110,426
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
FTSE 100 Latest
Value9,216.82
Change-38.68