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:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 441.00 | 442.00 | 434.00 | 440.00 | 440.00 | 747,373 |
| 02 May 2024 | 438.50 | 439.50 | 422.50 | 439.50 | 439.50 | 988,833 |
| 02 May 2024 | 8.3 Dividend | |||||
| 01 May 2024 | 431.00 | 442.50 | 436.00 | 438.00 | 429.70 | 152,389 |
| 30 Apr 2024 | 452.50 | 445.00 | 433.50 | 436.50 | 428.23 | 201,248 |
| 29 Apr 2024 | 440.50 | 444.00 | 426.50 | 444.00 | 435.59 | 336,462 |
| 26 Apr 2024 | 434.00 | 438.50 | 430.50 | 435.00 | 426.76 | 2,922,749 |
| 25 Apr 2024 | 421.50 | 434.00 | 421.50 | 432.00 | 423.81 | 822,011 |
| 24 Apr 2024 | 441.50 | 441.50 | 427.50 | 434.00 | 425.78 | 214,413 |
| 23 Apr 2024 | 424.00 | 431.58 | 421.00 | 430.00 | 421.85 | 543,869 |
| 22 Apr 2024 | 425.00 | 428.00 | 420.00 | 421.00 | 413.02 | 449,134 |
| 19 Apr 2024 | 431.00 | 431.00 | 419.83 | 420.00 | 412.04 | 132,329 |
| 18 Apr 2024 | 430.50 | 433.50 | 429.50 | 433.00 | 424.79 | 619,046 |
| 17 Apr 2024 | 431.00 | 434.50 | 428.00 | 429.50 | 421.36 | 258,815 |
| 16 Apr 2024 | 436.50 | 437.00 | 429.50 | 431.00 | 422.83 | 519,875 |
| 15 Apr 2024 | 439.50 | 446.00 | 436.00 | 442.50 | 434.11 | 440,928 |
| 12 Apr 2024 | 449.00 | 449.00 | 438.00 | 441.00 | 432.64 | 470,160 |
| 11 Apr 2024 | 430.00 | 443.00 | 430.00 | 439.50 | 431.17 | 215,461 |
| 10 Apr 2024 | 426.00 | 444.50 | 426.00 | 438.50 | 430.19 | 832,304 |
| 09 Apr 2024 | 436.50 | 438.00 | 432.50 | 435.00 | 426.76 | 693,547 |
| 08 Apr 2024 | 436.00 | 443.50 | 435.50 | 436.00 | 427.74 | 211,721 |
| 05 Apr 2024 | 429.50 | 439.50 | 429.50 | 437.00 | 428.72 | 206,067 |
| 04 Apr 2024 | 439.00 | 450.15 | 434.50 | 441.00 | 432.64 | 145,832 |
| 03 Apr 2024 | 440.50 | 444.00 | 434.00 | 440.50 | 432.15 | 455,574 |
| 02 Apr 2024 | 442.50 | 446.66 | 439.00 | 441.00 | 432.64 | 612,900 |
| 28 Mar 2024 | 430.00 | 443.38 | 430.00 | 441.00 | 432.64 | 338,863 |
| 27 Mar 2024 | 447.50 | 447.50 | 437.00 | 443.00 | 434.61 | 365,726 |
| 26 Mar 2024 | 433.50 | 437.50 | 432.50 | 437.50 | 429.21 | 257,254 |
| 25 Mar 2024 | 428.50 | 439.00 | 426.50 | 432.50 | 424.30 | 526,794 |
| 22 Mar 2024 | 437.50 | 440.50 | 430.50 | 431.00 | 422.83 | 735,016 |
| 21 Mar 2024 | 436.00 | 442.00 | 433.50 | 439.00 | 430.68 | 540,461 |
| 20 Mar 2024 | 424.50 | 436.50 | 424.50 | 436.50 | 428.23 | 348,124 |
| 19 Mar 2024 | 421.50 | 425.50 | 417.00 | 423.00 | 414.98 | 1,322,366 |
| 18 Mar 2024 | 415.00 | 420.50 | 415.00 | 419.00 | 411.06 | 244,866 |
| 15 Mar 2024 | 419.50 | 420.18 | 411.50 | 416.00 | 408.12 | 890,941 |
| 14 Mar 2024 | 386.50 | 421.00 | 386.50 | 413.00 | 405.17 | 884,174 |
| 13 Mar 2024 | 412.50 | 413.65 | 397.00 | 404.00 | 396.34 | 741,683 |
| 12 Mar 2024 | 404.50 | 412.50 | 398.50 | 410.50 | 402.72 | 193,580 |
| 11 Mar 2024 | 406.50 | 408.00 | 399.50 | 402.00 | 394.38 | 334,984 |
| 08 Mar 2024 | 403.00 | 406.00 | 402.00 | 406.00 | 398.31 | 245,155 |
| 07 Mar 2024 | 405.00 | 409.00 | 401.82 | 405.00 | 397.33 | 216,265 |
| 06 Mar 2024 | 399.00 | 413.00 | 399.00 | 411.50 | 403.70 | 556,995 |
| 05 Mar 2024 | 403.50 | 407.00 | 401.00 | 402.50 | 394.87 | 173,652 |
| 04 Mar 2024 | 404.00 | 408.00 | 401.00 | 405.00 | 397.33 | 181,714 |
| 01 Mar 2024 | 411.00 | 413.60 | 398.00 | 404.00 | 396.34 | 630,217 |
| 29 Feb 2024 | 390.50 | 409.00 | 390.50 | 404.00 | 396.34 | 373,504 |
| 28 Feb 2024 | 400.00 | 418.50 | 399.00 | 402.50 | 394.87 | 141,805 |
| 27 Feb 2024 | 407.00 | 410.50 | 403.00 | 410.50 | 402.72 | 621,907 |
| 26 Feb 2024 | 410.50 | 411.00 | 400.00 | 407.00 | 399.29 | 249,867 |
| 23 Feb 2024 | 409.00 | 409.00 | 400.00 | 403.50 | 395.85 | 127,564 |
| 22 Feb 2024 | 408.00 | 409.00 | 402.00 | 407.50 | 399.78 | 109,059 |
| 21 Feb 2024 | 405.00 | 406.52 | 402.50 | 405.50 | 397.82 | 135,297 |
| 20 Feb 2024 | 419.50 | 419.50 | 402.50 | 406.50 | 398.80 | 249,156 |
| 19 Feb 2024 | 396.50 | 410.50 | 396.50 | 410.50 | 402.72 | 332,447 |
| 16 Feb 2024 | 413.50 | 413.50 | 403.00 | 408.50 | 400.76 | 250,920 |
| 15 Feb 2024 | 399.50 | 407.00 | 396.50 | 405.00 | 397.33 | 1,065,182 |
| 14 Feb 2024 | 388.00 | 403.50 | 386.01 | 393.00 | 385.55 | 1,822,445 |
| 13 Feb 2024 | 402.00 | 410.00 | 392.00 | 396.50 | 388.99 | 370,245 |
| 12 Feb 2024 | 415.00 | 416.00 | 408.00 | 410.00 | 402.23 | 295,230 |
| 09 Feb 2024 | 420.00 | 421.00 | 411.00 | 411.50 | 403.70 | 235,712 |
| 08 Feb 2024 | 424.00 | 424.00 | 416.50 | 419.00 | 411.06 | 198,439 |
| 07 Feb 2024 | 427.00 | 427.00 | 413.00 | 415.50 | 407.63 | 1,212,285 |
| 06 Feb 2024 | 415.50 | 420.50 | 411.00 | 417.00 | 409.10 | 512,869 |
| 05 Feb 2024 | 416.00 | 425.00 | 416.00 | 417.00 | 409.10 | 286,688 |
| 02 Feb 2024 | 430.50 | 432.50 | 425.00 | 426.00 | 417.93 | 350,222 |
| 01 Feb 2024 | 414.50 | 429.50 | 414.50 | 428.00 | 419.89 | 397,737 |
| 31 Jan 2024 | 429.00 | 429.00 | 418.00 | 424.00 | 415.97 | 350,545 |
| 30 Jan 2024 | 402.50 | 421.50 | 402.50 | 418.50 | 410.57 | 176,646 |
| 29 Jan 2024 | 415.00 | 426.50 | 401.50 | 412.50 | 404.68 | 518,203 |
| 26 Jan 2024 | 418.00 | 418.00 | 403.00 | 413.00 | 405.17 | 325,574 |
| 25 Jan 2024 | 409.00 | 410.00 | 397.00 | 408.50 | 400.76 | 218,600 |
| 24 Jan 2024 | 401.00 | 408.00 | 401.00 | 406.00 | 398.31 | 173,400 |
| 23 Jan 2024 | 401.00 | 408.50 | 394.00 | 400.00 | 392.42 | 151,857 |
| 22 Jan 2024 | 392.00 | 405.00 | 392.00 | 402.00 | 394.38 | 195,178 |
| 19 Jan 2024 | 398.00 | 403.00 | 390.00 | 394.00 | 386.53 | 1,406,125 |
| 18 Jan 2024 | 387.00 | 403.50 | 387.00 | 399.00 | 391.44 | 820,864 |
| 17 Jan 2024 | 387.00 | 387.00 | 378.00 | 387.00 | 379.67 | 605,804 |
| 16 Jan 2024 | 387.50 | 392.00 | 385.00 | 392.00 | 384.57 | 167,096 |
| 15 Jan 2024 | 386.00 | 394.50 | 382.00 | 388.00 | 380.65 | 206,087 |
| 12 Jan 2024 | 382.50 | 388.50 | 374.20 | 388.00 | 380.65 | 255,015 |
| 11 Jan 2024 | 393.00 | 393.00 | 374.50 | 374.50 | 367.40 | 397,686 |
| 10 Jan 2024 | 398.50 | 398.50 | 382.50 | 387.00 | 379.67 | 221,245 |
| 09 Jan 2024 | 403.50 | 403.50 | 388.50 | 390.00 | 382.61 | 570,521 |
| 08 Jan 2024 | 391.00 | 395.00 | 383.00 | 395.00 | 387.51 | 185,100 |
| 05 Jan 2024 | 383.50 | 393.00 | 383.50 | 390.50 | 383.10 | 197,805 |
| 04 Jan 2024 | 393.50 | 395.20 | 391.50 | 394.00 | 386.53 | 193,234 |
| 03 Jan 2024 | 407.50 | 407.50 | 391.50 | 393.00 | 385.55 | 2,298,707 |
| 02 Jan 2024 | 400.00 | 406.50 | 399.00 | 400.50 | 392.91 | 289,791 |
| 29 Dec 2023 | 405.00 | 406.00 | 400.00 | 403.50 | 395.85 | 117,616 |
| 28 Dec 2023 | 396.00 | 406.50 | 396.00 | 406.50 | 398.80 | 194,034 |
| 27 Dec 2023 | 405.00 | 405.00 | 396.50 | 402.50 | 394.87 | 141,339 |
| 22 Dec 2023 | 390.00 | 399.00 | 390.00 | 399.00 | 391.44 | 89,480 |
| 21 Dec 2023 | 389.50 | 399.50 | 389.50 | 399.50 | 391.93 | 245,752 |
| 20 Dec 2023 | 400.00 | 403.50 | 392.50 | 396.00 | 388.50 | 268,565 |
| 19 Dec 2023 | 396.50 | 399.00 | 386.50 | 391.00 | 383.59 | 1,450,025 |
| 18 Dec 2023 | 401.50 | 401.50 | 384.50 | 385.50 | 378.19 | 392,405 |
| 15 Dec 2023 | 396.50 | 402.00 | 391.00 | 392.00 | 384.57 | 1,044,321 |
| 14 Dec 2023 | 357.50 | 391.50 | 357.50 | 391.50 | 384.08 | 591,486 |
| 13 Dec 2023 | 350.00 | 355.00 | 346.00 | 352.50 | 345.82 | 311,792 |
| 12 Dec 2023 | 362.00 | 368.00 | 346.00 | 346.50 | 339.93 | 740,416 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.