Genuit Group plc (GEN.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 443.00 | 447.50 | 432.50 | 435.00 | 435.00 | 214,182 |
| Jun 24, 2024 | 445.00 | 445.00 | 434.50 | 442.50 | 442.50 | 710,289 |
| Jun 21, 2024 | 443.00 | 452.00 | 434.00 | 434.00 | 434.00 | 1,391,762 |
| Jun 20, 2024 | 430.50 | 447.50 | 430.50 | 443.50 | 443.50 | 213,763 |
| Jun 19, 2024 | 433.00 | 449.00 | 433.00 | 440.50 | 440.50 | 252,972 |
| Jun 18, 2024 | 437.00 | 445.00 | 436.50 | 445.00 | 445.00 | 940,295 |
| Jun 17, 2024 | 436.00 | 438.00 | 430.00 | 436.00 | 436.00 | 126,586 |
| Jun 14, 2024 | 440.50 | 443.64 | 429.50 | 435.00 | 435.00 | 902,548 |
| Jun 13, 2024 | 456.00 | 456.00 | 439.00 | 439.00 | 439.00 | 119,156 |
| Jun 12, 2024 | 440.50 | 451.50 | 438.00 | 451.50 | 451.50 | 396,993 |
| Jun 11, 2024 | 436.50 | 445.82 | 431.50 | 436.50 | 436.50 | 439,161 |
| Jun 10, 2024 | 447.50 | 449.50 | 439.50 | 442.00 | 442.00 | 147,718 |
| Jun 07, 2024 | 466.00 | 466.00 | 444.50 | 446.00 | 446.00 | 412,388 |
| Jun 06, 2024 | 465.50 | 465.50 | 455.00 | 457.50 | 457.50 | 278,847 |
| Jun 05, 2024 | 461.50 | 461.50 | 452.00 | 452.50 | 452.50 | 1,404,114 |
| Jun 04, 2024 | 449.50 | 457.50 | 448.00 | 456.00 | 456.00 | 739,481 |
| Jun 03, 2024 | 455.00 | 462.00 | 444.82 | 455.00 | 455.00 | 249,620 |
| May 31, 2024 | 454.00 | 464.50 | 449.00 | 450.50 | 450.50 | 1,286,646 |
| May 30, 2024 | 460.00 | 462.00 | 454.00 | 460.50 | 460.50 | 2,453,474 |
| May 29, 2024 | 469.50 | 469.50 | 452.50 | 457.00 | 457.00 | 843,284 |
| May 28, 2024 | 472.00 | 477.00 | 458.00 | 459.00 | 459.00 | 840,067 |
| May 24, 2024 | 469.00 | 475.00 | 463.00 | 474.50 | 474.50 | 238,834 |
| May 23, 2024 | 460.00 | 473.50 | 460.00 | 467.00 | 467.00 | 174,117 |
| May 22, 2024 | 468.00 | 468.00 | 459.00 | 466.00 | 466.00 | 438,464 |
| May 21, 2024 | 465.50 | 465.50 | 450.00 | 460.50 | 460.50 | 895,988 |
| May 20, 2024 | 466.00 | 466.00 | 457.00 | 459.50 | 459.50 | 162,394 |
| May 17, 2024 | 459.00 | 461.00 | 448.00 | 455.50 | 455.50 | 245,212 |
| May 16, 2024 | 463.50 | 464.50 | 453.00 | 454.00 | 454.00 | 344,799 |
| May 15, 2024 | 465.00 | 465.00 | 453.50 | 458.00 | 458.00 | 133,292 |
| May 14, 2024 | 463.50 | 463.50 | 451.50 | 452.50 | 452.50 | 136,769 |
| May 13, 2024 | 472.50 | 472.50 | 450.00 | 452.50 | 452.50 | 137,501 |
| May 10, 2024 | 466.50 | 467.00 | 456.00 | 461.00 | 461.00 | 189,093 |
| May 09, 2024 | 440.00 | 460.00 | 440.00 | 455.50 | 455.50 | 533,918 |
| May 08, 2024 | 435.50 | 441.50 | 434.00 | 441.50 | 441.50 | 867,537 |
| May 07, 2024 | 442.50 | 451.00 | 434.00 | 434.00 | 434.00 | 189,621 |
| May 03, 2024 | 441.00 | 442.00 | 434.00 | 440.00 | 440.00 | 747,373 |
| May 02, 2024 | 438.50 | 439.50 | 422.50 | 439.50 | 439.50 | 988,833 |
| May 02, 2024 | 8.3 Dividend | |||||
| May 01, 2024 | 431.00 | 442.50 | 436.00 | 438.00 | 429.70 | 152,389 |
| Apr 30, 2024 | 452.50 | 445.00 | 433.50 | 436.50 | 428.23 | 201,248 |
| Apr 29, 2024 | 440.50 | 444.00 | 426.50 | 444.00 | 435.59 | 336,462 |
| Apr 26, 2024 | 434.00 | 438.50 | 430.50 | 435.00 | 426.76 | 2,922,749 |
| Apr 25, 2024 | 421.50 | 434.00 | 421.50 | 432.00 | 423.81 | 822,011 |
| Apr 24, 2024 | 441.50 | 441.50 | 427.50 | 434.00 | 425.78 | 214,413 |
| Apr 23, 2024 | 424.00 | 431.58 | 421.00 | 430.00 | 421.85 | 543,869 |
| Apr 22, 2024 | 425.00 | 428.00 | 420.00 | 421.00 | 413.02 | 449,134 |
| Apr 19, 2024 | 431.00 | 431.00 | 419.83 | 420.00 | 412.04 | 132,329 |
| Apr 18, 2024 | 430.50 | 433.50 | 429.50 | 433.00 | 424.79 | 619,046 |
| Apr 17, 2024 | 431.00 | 434.50 | 428.00 | 429.50 | 421.36 | 258,815 |
| Apr 16, 2024 | 436.50 | 437.00 | 429.50 | 431.00 | 422.83 | 519,875 |
| Apr 15, 2024 | 439.50 | 446.00 | 436.00 | 442.50 | 434.11 | 440,928 |
| Apr 12, 2024 | 449.00 | 449.00 | 438.00 | 441.00 | 432.64 | 470,160 |
| Apr 11, 2024 | 430.00 | 443.00 | 430.00 | 439.50 | 431.17 | 215,461 |
| Apr 10, 2024 | 426.00 | 444.50 | 426.00 | 438.50 | 430.19 | 832,304 |
| Apr 09, 2024 | 436.50 | 438.00 | 432.50 | 435.00 | 426.76 | 693,547 |
| Apr 08, 2024 | 436.00 | 443.50 | 435.50 | 436.00 | 427.74 | 211,721 |
| Apr 05, 2024 | 429.50 | 439.50 | 429.50 | 437.00 | 428.72 | 206,067 |
| Apr 04, 2024 | 439.00 | 450.15 | 434.50 | 441.00 | 432.64 | 145,832 |
| Apr 03, 2024 | 440.50 | 444.00 | 434.00 | 440.50 | 432.15 | 455,574 |
| Apr 02, 2024 | 442.50 | 446.66 | 439.00 | 441.00 | 432.64 | 612,900 |
| Mar 28, 2024 | 430.00 | 443.38 | 430.00 | 441.00 | 432.64 | 338,863 |
| Mar 27, 2024 | 447.50 | 447.50 | 437.00 | 443.00 | 434.61 | 365,726 |
| Mar 26, 2024 | 433.50 | 437.50 | 432.50 | 437.50 | 429.21 | 257,254 |
| Mar 25, 2024 | 428.50 | 439.00 | 426.50 | 432.50 | 424.30 | 526,794 |
| Mar 22, 2024 | 437.50 | 440.50 | 430.50 | 431.00 | 422.83 | 735,016 |
| Mar 21, 2024 | 436.00 | 442.00 | 433.50 | 439.00 | 430.68 | 540,461 |
| Mar 20, 2024 | 424.50 | 436.50 | 424.50 | 436.50 | 428.23 | 348,124 |
| Mar 19, 2024 | 421.50 | 425.50 | 417.00 | 423.00 | 414.98 | 1,322,366 |
| Mar 18, 2024 | 415.00 | 420.50 | 415.00 | 419.00 | 411.06 | 244,866 |
| Mar 15, 2024 | 419.50 | 420.18 | 411.50 | 416.00 | 408.12 | 890,941 |
| Mar 14, 2024 | 386.50 | 421.00 | 386.50 | 413.00 | 405.17 | 884,174 |
| Mar 13, 2024 | 412.50 | 413.65 | 397.00 | 404.00 | 396.34 | 741,683 |
| Mar 12, 2024 | 404.50 | 412.50 | 398.50 | 410.50 | 402.72 | 193,580 |
| Mar 11, 2024 | 406.50 | 408.00 | 399.50 | 402.00 | 394.38 | 334,984 |
| Mar 08, 2024 | 403.00 | 406.00 | 402.00 | 406.00 | 398.31 | 245,155 |
| Mar 07, 2024 | 405.00 | 409.00 | 401.82 | 405.00 | 397.33 | 216,265 |
| Mar 06, 2024 | 399.00 | 413.00 | 399.00 | 411.50 | 403.70 | 556,995 |
| Mar 05, 2024 | 403.50 | 407.00 | 401.00 | 402.50 | 394.87 | 173,652 |
| Mar 04, 2024 | 404.00 | 408.00 | 401.00 | 405.00 | 397.33 | 181,714 |
| Mar 01, 2024 | 411.00 | 413.60 | 398.00 | 404.00 | 396.34 | 630,217 |
| Feb 29, 2024 | 390.50 | 409.00 | 390.50 | 404.00 | 396.34 | 373,504 |
| Feb 28, 2024 | 400.00 | 418.50 | 399.00 | 402.50 | 394.87 | 141,805 |
| Feb 27, 2024 | 407.00 | 410.50 | 403.00 | 410.50 | 402.72 | 621,907 |
| Feb 26, 2024 | 410.50 | 411.00 | 400.00 | 407.00 | 399.29 | 249,867 |
| Feb 23, 2024 | 409.00 | 409.00 | 400.00 | 403.50 | 395.85 | 127,564 |
| Feb 22, 2024 | 408.00 | 409.00 | 402.00 | 407.50 | 399.78 | 109,059 |
| Feb 21, 2024 | 405.00 | 406.52 | 402.50 | 405.50 | 397.82 | 135,297 |
| Feb 20, 2024 | 419.50 | 419.50 | 402.50 | 406.50 | 398.80 | 249,156 |
| Feb 19, 2024 | 396.50 | 410.50 | 396.50 | 410.50 | 402.72 | 332,447 |
| Feb 16, 2024 | 413.50 | 413.50 | 403.00 | 408.50 | 400.76 | 250,920 |
| Feb 15, 2024 | 399.50 | 407.00 | 396.50 | 405.00 | 397.33 | 1,065,182 |
| Feb 14, 2024 | 388.00 | 403.50 | 386.01 | 393.00 | 385.55 | 1,822,445 |
| Feb 13, 2024 | 402.00 | 410.00 | 392.00 | 396.50 | 388.99 | 370,245 |
| Feb 12, 2024 | 415.00 | 416.00 | 408.00 | 410.00 | 402.23 | 295,230 |
| Feb 09, 2024 | 420.00 | 421.00 | 411.00 | 411.50 | 403.70 | 235,712 |
| Feb 08, 2024 | 424.00 | 424.00 | 416.50 | 419.00 | 411.06 | 198,439 |
| Feb 07, 2024 | 427.00 | 427.00 | 413.00 | 415.50 | 407.63 | 1,212,285 |
| Feb 06, 2024 | 415.50 | 420.50 | 411.00 | 417.00 | 409.10 | 512,869 |
| Feb 05, 2024 | 416.00 | 425.00 | 416.00 | 417.00 | 409.10 | 286,688 |
| Feb 02, 2024 | 430.50 | 432.50 | 425.00 | 426.00 | 417.93 | 350,222 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.