Shares Magazine
372.50p-0.50 (-0.13%)28 Mar 2025, 17:15
Genuit Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 364.50p | 376.50p | 364.50p | 372.50p | 993,909 |
| Mar 27, 2025 | 378.50p | 379.00p | 368.50p | 373.00p | 580,975 |
| Mar 26, 2025 | 382.00p | 382.00p | 371.00p | 373.50p | 727,952 |
| Mar 25, 2025 | 367.00p | 378.50p | 367.00p | 372.50p | 268,575 |
| Mar 24, 2025 | 369.00p | 377.50p | 369.00p | 374.50p | 315,066 |
| Mar 21, 2025 | 374.50p | 377.50p | 370.50p | 373.00p | 1,361,279 |
| Mar 20, 2025 | 383.50p | 391.00p | 373.50p | 377.00p | 901,651 |
| Mar 19, 2025 | 385.00p | 390.00p | 381.50p | 386.50p | 646,607 |
| Mar 18, 2025 | 377.50p | 386.00p | 377.50p | 384.00p | 363,448 |
| Mar 17, 2025 | 380.00p | 388.50p | 379.50p | 381.00p | 364,571 |
| Mar 14, 2025 | 366.00p | 381.50p | 366.00p | 381.50p | 518,698 |
| Mar 13, 2025 | 375.00p | 376.00p | 364.50p | 371.50p | 764,214 |
| Mar 12, 2025 | 350.50p | 372.00p | 344.00p | 370.50p | 1,526,517 |
| Mar 11, 2025 | 360.50p | 379.50p | 342.50p | 348.50p | 743,220 |
| Mar 10, 2025 | 371.00p | 371.00p | 356.50p | 357.00p | 603,885 |
| Mar 7, 2025 | 365.00p | 365.50p | 357.50p | 363.00p | 868,409 |
| Mar 6, 2025 | 362.00p | 364.00p | 353.00p | 363.00p | 460,878 |
| Mar 5, 2025 | 344.50p | 356.00p | 342.50p | 353.50p | 581,407 |
| Mar 4, 2025 | 347.00p | 354.50p | 340.50p | 343.50p | 513,771 |
| Mar 3, 2025 | 366.00p | 366.00p | 351.00p | 353.00p | 2,090,229 |
| Feb 28, 2025 | 350.00p | 363.00p | 349.00p | 358.00p | 1,230,644 |
| Feb 27, 2025 | 366.00p | 370.00p | 351.50p | 352.50p | 1,657,954 |
| Feb 26, 2025 | 366.50p | 375.50p | 366.00p | 369.50p | 316,351 |
| Feb 25, 2025 | 371.50p | 371.50p | 362.00p | 364.00p | 2,416,224 |
| Feb 24, 2025 | 365.50p | 368.00p | 361.00p | 365.50p | 296,609 |
| Feb 21, 2025 | 370.50p | 373.00p | 362.50p | 364.50p | 246,663 |
| Feb 20, 2025 | 356.50p | 368.50p | 356.50p | 362.00p | 713,483 |
| Feb 19, 2025 | 368.00p | 373.00p | 362.50p | 365.00p | 386,471 |
| Feb 18, 2025 | 383.50p | 383.50p | 368.50p | 371.50p | 660,431 |
| Feb 17, 2025 | 369.50p | 380.50p | 369.50p | 375.50p | 141,595 |
| Feb 14, 2025 | 380.50p | 383.50p | 378.00p | 378.00p | 243,601 |
| Feb 13, 2025 | 369.00p | 382.00p | 369.00p | 381.00p | 1,896,440 |
| Feb 12, 2025 | 374.00p | 390.00p | 374.00p | 376.50p | 488,776 |
| Feb 11, 2025 | 384.50p | 389.00p | 378.50p | 381.00p | 1,185,816 |
| Feb 10, 2025 | 383.00p | 388.50p | 379.50p | 388.00p | 238,528 |
| Feb 7, 2025 | 390.00p | 399.50p | 380.00p | 381.50p | 226,388 |
| Feb 6, 2025 | 374.50p | 397.50p | 374.50p | 390.50p | 716,348 |
| Feb 5, 2025 | 372.50p | 389.00p | 372.50p | 383.50p | 209,664 |
| Feb 4, 2025 | 384.50p | 390.00p | 380.00p | 381.50p | 717,104 |
| Feb 3, 2025 | 385.50p | 391.50p | 379.50p | 388.00p | 1,293,543 |
| Jan 31, 2025 | 392.00p | 398.00p | 385.50p | 391.50p | 1,786,979 |
| Jan 30, 2025 | 371.00p | 391.00p | 370.82p | 391.00p | 1,807,703 |
| Jan 29, 2025 | 382.00p | 384.50p | 366.50p | 370.50p | 1,544,016 |
| Jan 28, 2025 | 370.00p | 384.00p | 368.00p | 382.00p | 481,499 |
| Jan 27, 2025 | 368.00p | 372.50p | 359.00p | 370.50p | 394,194 |
| Jan 24, 2025 | 372.00p | 372.00p | 363.50p | 366.50p | 262,894 |
| Jan 23, 2025 | 354.50p | 367.00p | 354.50p | 363.00p | 426,510 |
| Jan 22, 2025 | 363.50p | 368.00p | 360.00p | 365.00p | 743,822 |
| Jan 21, 2025 | 367.00p | 367.00p | 362.50p | 363.00p | 178,133 |
| Jan 20, 2025 | 367.00p | 369.00p | 360.50p | 367.00p | 857,429 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.