Shares Magazine
390.00p+7.50 (+1.96%)02 May 2025, 16:35
Genuit Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 17, 2025 | 349.50p | 355.50p | 348.49p | 354.50p | 177,403 |
| Apr 16, 2025 | 361.00p | 363.50p | 350.00p | 352.00p | 417,757 |
| Apr 15, 2025 | 348.50p | 363.50p | 348.50p | 363.00p | 312,874 |
| Apr 14, 2025 | 339.50p | 352.50p | 334.50p | 350.50p | 272,668 |
| Apr 11, 2025 | 330.50p | 340.50p | 328.50p | 335.00p | 320,247 |
| Apr 10, 2025 | 340.00p | 349.00p | 335.50p | 337.50p | 498,154 |
| Apr 9, 2025 | 324.00p | 325.00p | 315.50p | 320.00p | 418,518 |
| Apr 8, 2025 | 316.00p | 336.00p | 315.00p | 332.00p | 567,532 |
| Apr 7, 2025 | 313.50p | 339.00p | 301.00p | 321.00p | 594,462 |
| Apr 4, 2025 | 338.50p | 339.50p | 315.00p | 322.50p | 904,959 |
| Apr 3, 2025 | 345.50p | 356.00p | 335.00p | 340.00p | 889,426 |
| Apr 2, 2025 | 365.50p | 365.50p | 347.00p | 356.00p | 269,849 |
| Apr 1, 2025 | 362.00p | 364.00p | 358.50p | 361.50p | 363,814 |
| Mar 31, 2025 | 370.00p | 382.00p | 359.00p | 360.00p | 487,041 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.