1. Share Prices

  2. Genuit Group PLC (GEN)

384.50p+1.00 (+0.26%)24 Dec 2024, 12:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Genuit Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 24, 2024385.50p388.00p384.50p384.50p50,112
Dec 23, 2024378.00p385.00p377.50p383.50p160,099
Dec 20, 2024384.00p388.00p382.00p385.00p1,048,766
Dec 19, 2024395.00p395.00p382.00p386.50p1,364,226
Dec 18, 2024388.50p396.00p386.00p391.50p2,120,344
Dec 17, 2024409.00p409.00p385.50p387.00p657,547
Dec 16, 2024391.50p409.00p391.50p399.50p1,161,570
Dec 13, 2024401.50p404.50p398.00p401.00p859,422
Dec 12, 2024400.00p404.50p399.00p401.50p395,734
Dec 11, 2024400.00p408.50p400.00p403.50p995,255
Dec 10, 2024410.50p410.50p401.00p402.50p868,176
Dec 9, 2024401.00p412.50p401.00p408.50p143,574
Dec 6, 2024409.00p415.50p404.50p408.50p283,508
Dec 5, 2024403.50p415.35p403.50p409.00p462,004
Dec 4, 2024411.50p412.55p404.00p411.00p478,282
Dec 3, 2024411.00p411.00p399.50p406.50p982,905
Dec 2, 2024415.00p415.00p399.50p401.00p851,273
Nov 29, 2024401.00p407.50p401.00p405.50p296,424
Nov 28, 2024415.00p415.00p401.80p405.50p668,932
Nov 27, 2024411.50p411.50p401.00p404.50p566,298
Nov 26, 2024416.50p416.50p401.00p402.50p265,656
Nov 25, 2024413.50p413.50p400.50p406.00p2,557,050
Nov 22, 2024385.50p408.50p385.50p408.50p1,498,082
Nov 21, 2024395.50p398.50p387.00p398.50p1,069,076
Nov 20, 2024412.50p414.00p385.00p388.00p490,071
Nov 19, 2024408.50p427.00p403.00p411.00p3,788,938
Nov 18, 2024429.50p435.00p418.00p419.00p715,163
Nov 15, 2024441.50p441.50p430.50p432.00p205,495
Nov 14, 2024426.00p432.50p416.00p432.50p256,693
Nov 13, 2024440.00p440.00p422.00p426.00p511,265
Nov 12, 2024439.00p444.00p429.50p431.00p588,313
Nov 11, 2024437.50p448.00p433.00p440.00p2,237,810
Nov 8, 2024443.50p452.50p432.50p432.50p1,529,564
Nov 7, 2024444.50p457.50p444.50p450.00p915,170
Nov 6, 2024469.50p475.50p455.50p455.50p216,742
Nov 5, 2024464.50p471.00p458.50p458.50p421,151
Nov 4, 2024468.00p476.00p463.00p465.50p181,127
Nov 1, 2024479.00p479.00p466.91p470.00p391,820
Oct 31, 2024485.00p487.50p462.00p469.00p624,243
Oct 30, 2024479.50p499.50p479.50p486.50p1,733,964
Oct 29, 2024491.50p500.00p481.00p490.50p216,692
Oct 28, 2024490.50p496.00p479.00p491.50p131,192
Oct 25, 2024478.50p491.00p478.50p488.00p133,095
Oct 24, 2024487.50p497.00p484.50p484.50p307,833
Oct 23, 2024499.00p501.00p490.50p498.00p530,597
Oct 22, 2024481.00p504.00p481.00p502.00p295,107
Oct 21, 2024499.00p513.00p491.00p494.00p779,290
Oct 18, 2024512.00p512.00p505.00p511.00p188,708
Oct 17, 2024502.00p511.00p493.50p508.00p490,207
Oct 16, 2024483.00p504.00p491.50p497.00p2,666,177
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day. Today's data available from 8:15am.