386.00p-8.00 (-2.03%)02 Jul 2025, 18:54
Genuit Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 2, 2025 | 400.00p | 400.00p | 384.50p | 386.00p | 625,627 |
Jul 1, 2025 | 392.00p | 395.00p | 386.00p | 394.00p | 818,008 |
Jun 30, 2025 | 400.00p | 405.50p | 391.00p | 393.50p | 224,884 |
Jun 27, 2025 | 384.00p | 401.50p | 384.00p | 399.50p | 150,421 |
Jun 26, 2025 | 378.50p | 395.50p | 378.50p | 392.50p | 561,427 |
Jun 25, 2025 | 391.50p | 392.00p | 385.00p | 386.00p | 286,681 |
Jun 24, 2025 | 382.50p | 390.50p | 380.00p | 388.50p | 419,012 |
Jun 23, 2025 | 380.50p | 386.50p | 374.00p | 378.00p | 517,790 |
Jun 20, 2025 | 380.00p | 384.50p | 378.00p | 380.00p | 865,358 |
Jun 19, 2025 | 372.00p | 387.00p | 372.00p | 380.00p | 437,630 |
Jun 18, 2025 | 380.00p | 382.50p | 374.00p | 382.50p | 720,398 |
Jun 17, 2025 | 390.50p | 390.50p | 375.50p | 376.50p | 1,910,263 |
Jun 16, 2025 | 377.00p | 392.50p | 377.00p | 385.00p | 554,629 |
Jun 13, 2025 | 386.50p | 404.00p | 381.50p | 381.50p | 195,043 |
Jun 12, 2025 | 390.50p | 403.00p | 390.50p | 394.50p | 276,972 |
Jun 11, 2025 | 398.50p | 402.00p | 396.00p | 398.00p | 154,314 |
Jun 10, 2025 | 392.50p | 401.50p | 392.50p | 398.50p | 577,064 |
Jun 9, 2025 | 396.50p | 397.50p | 389.50p | 395.50p | 208,226 |
Jun 6, 2025 | 381.00p | 394.00p | 381.00p | 392.00p | 148,515 |
Jun 5, 2025 | 387.50p | 400.00p | 387.50p | 390.00p | 245,217 |
Jun 4, 2025 | 383.50p | 399.00p | 383.50p | 395.00p | 560,177 |
Jun 3, 2025 | 397.00p | 404.00p | 389.00p | 389.50p | 1,415,770 |
Jun 2, 2025 | 392.50p | 407.00p | 392.50p | 400.50p | 255,447 |
May 30, 2025 | 404.00p | 411.50p | 400.00p | 403.00p | 1,325,066 |
May 29, 2025 | 403.00p | 407.00p | 392.50p | 402.00p | 125,238 |
May 28, 2025 | 397.00p | 407.00p | 385.50p | 401.50p | 407,974 |
May 27, 2025 | 395.50p | 397.00p | 388.50p | 395.00p | 1,076,857 |
May 23, 2025 | 393.50p | 393.50p | 378.00p | 387.00p | 453,126 |
May 22, 2025 | 387.00p | 396.50p | 385.50p | 390.00p | 437,156 |
May 21, 2025 | 397.50p | 406.50p | 390.50p | 392.50p | 1,342,360 |
May 20, 2025 | 415.00p | 418.50p | 404.50p | 406.00p | 540,840 |
May 19, 2025 | 398.00p | 422.00p | 395.75p | 415.50p | 544,744 |
May 16, 2025 | 398.00p | 405.00p | 397.00p | 402.00p | 295,285 |
May 15, 2025 | 406.50p | 409.50p | 399.50p | 399.50p | 500,680 |
May 14, 2025 | 396.50p | 412.00p | 396.00p | 407.00p | 749,037 |
May 13, 2025 | 411.50p | 414.50p | 397.50p | 404.00p | 1,230,265 |
May 12, 2025 | 410.50p | 423.39p | 409.50p | 411.50p | 745,146 |
May 9, 2025 | 402.00p | 416.00p | 402.00p | 415.00p | 548,234 |
May 8, 2025 | 407.00p | 412.50p | 395.00p | 411.00p | 508,566 |
May 7, 2025 | 400.50p | 400.50p | 391.00p | 397.00p | 798,827 |
May 6, 2025 | 389.50p | 395.25p | 379.00p | 395.00p | 3,170,705 |
May 2, 2025 | 374.50p | 390.00p | 374.50p | 390.00p | 286,028 |
May 1, 2025 | 380.50p | 386.00p | 372.00p | 382.50p | 463,317 |
Apr 30, 2025 | 373.50p | 381.00p | 371.50p | 381.00p | 709,900 |
Apr 29, 2025 | 369.00p | 378.50p | 369.00p | 372.50p | 221,027 |
Apr 28, 2025 | 365.50p | 373.50p | 361.00p | 370.50p | 376,639 |
Apr 25, 2025 | 363.00p | 368.00p | 358.50p | 364.50p | 202,246 |
Apr 24, 2025 | 348.00p | 362.50p | 345.50p | 362.00p | 344,362 |
Apr 23, 2025 | 350.00p | 358.50p | 345.00p | 351.50p | 1,839,837 |
Apr 22, 2025 | 353.00p | 355.00p | 344.00p | 345.00p | 292,188 |
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 |
---|---|---|
Ssp Group PLC | 186.00 | 7.02 |
Glencore PLC | 306.00 | 5.06 |
Antofagasta PLC | 1,916.00 | 4.59 |
Spirax Group PLC | 6,175.00 | 4.40 |
Anglo American PLC | 2,263.50 | 4.16 |
Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
Company | Price | % Chg |
---|---|---|
Bytes Technology Group PLC | 341.60 | -32.82 |
Greggs PLC | 1,675.00 | -15.19 |
Bellway PLC | 2,612.00 | -7.96 |
Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
Computacenter PLC | 2,270.00 | -7.50 |
Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.