tiprankstipranks
Trending News
More News >
Genuit Group (GB:GEN)
LSE:GEN
UK Market
Advertisement

Genuit Group (GEN) Historical Prices

Compare
26 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 22, 2025
367.00
369.50
358.00
367.00
367.00
+2.23%
256,604
0.37
Aug 21, 2025
360.00
367.00
356.50
359.00
359.00
-1.51%
256,461
0.37
Aug 20, 2025
375.00
375.00
359.85
364.50
364.50
-0.82%
422,044
0.61
Aug 19, 2025
362.00
369.00
362.00
367.50
367.50
+1.52%
818,727
1.16
Aug 18, 2025
365.50
365.50
357.50
362.00
362.00
+0.56%
993,942
1.43
Aug 15, 2025
359.50
362.50
357.00
360.00
360.00
+0.84%
807,507
1.17
Aug 14, 2025
362.00
370.50
356.50
357.00
357.00
-3.25%
1,115,629
1.64
Aug 13, 2025
377.50
388.00
368.00
369.00
369.00
-0.14%
1,242,036
1.86
Aug 12, 2025
377.50
388.00
351.50
369.50
369.50
-4.27%
3,871,926
6.26
Aug 11, 2025
394.50
394.50
384.00
386.00
386.00
-0.64%
432,552
0.69
Aug 08, 2025
387.50
391.50
378.68
388.50
388.50
0.00%
682,241
1.08
Aug 07, 2025
386.00
390.00
381.00
388.50
388.50
+1.44%
945,679
1.51
Aug 06, 2025
396.00
401.61
380.00
383.00
383.00
-2.05%
698,538
1.12
Aug 05, 2025
391.00
393.50
386.50
391.00
391.00
+1.30%
336,321
0.53
Aug 04, 2025
383.50
386.50
382.00
386.00
386.00
+0.52%
1,000,336
1.51
Aug 01, 2025
388.50
396.50
379.58
384.00
384.00
-1.54%
238,333
0.36
Jul 31, 2025
388.50
397.00
388.00
390.00
390.00
-1.02%
630,795
0.95
Jul 30, 2025
391.00
395.50
386.00
394.00
394.00
+1.42%
1,696,557
2.62
Jul 29, 2025
382.50
392.00
382.50
388.50
388.50
-0.38%
1,942,833
3.14
Jul 28, 2025
398.00
402.70
390.00
390.00
390.00
-1.39%
444,271
0.72
Jul 25, 2025
400.00
406.00
387.00
395.50
395.50
-2.47%
1,179,505
1.96
Jul 24, 2025
393.50
408.75
392.00
405.50
405.50
+3.44%
1,079,032
1.83
Jul 23, 2025
398.50
404.50
390.50
392.00
392.00
-1.13%
1,254,051
2.09
Jul 22, 2025
405.00
405.00
391.50
396.50
396.50
-1.49%
286,767
0.48
Jul 21, 2025
399.00
409.00
390.50
402.50
402.50
+0.63%
110,458
0.18
Jul 18, 2025
400.50
402.50
397.50
400.00
400.00
+0.76%
257,832
0.43
Jul 17, 2025
389.50
398.50
387.00
397.00
397.00
+2.45%
499,569
0.83
Jul 16, 2025
386.00
391.00
386.00
387.50
387.50
-0.64%
228,947
0.38
Jul 15, 2025
389.00
398.00
387.00
390.00
390.00
+0.26%
997,733
1.69
Jul 14, 2025
387.00
390.00
384.05
389.00
389.00
+0.52%
309,886
0.52
Jul 11, 2025
397.50
397.50
384.00
387.00
387.00
-1.02%
331,147
0.56
Jul 10, 2025
389.00
397.06
387.50
391.00
391.00
-1.01%
667,105
1.12
Jul 09, 2025
393.50
406.50
393.50
395.00
395.00
+4.36%
812,585
1.38
Jul 08, 2025
372.50
380.50
371.00
378.50
378.50
+1.61%
609,159
1.02
Jul 07, 2025
394.00
394.00
369.50
372.50
372.50
-2.99%
600,742
1.00
Jul 04, 2025
380.00
387.50
380.00
384.00
384.00
-0.90%
320,242
0.53
Jul 03, 2025
388.00
396.50
385.00
387.50
387.50
+0.39%
415,388
0.69
Jul 02, 2025
400.00
400.00
384.50
386.00
386.00
-2.03%
625,628
1.05
Jul 01, 2025
392.00
395.00
386.00
394.00
394.00
+0.13%
818,009
1.37
Jun 30, 2025
400.00
405.50
391.00
393.50
393.50
-1.50%
224,884
0.37
Jun 27, 2025
384.00
401.50
384.00
399.50
399.50
+1.78%
150,421
0.25
Jun 26, 2025
378.50
395.50
378.50
392.50
392.50
+1.68%
561,427
0.92
Jun 25, 2025
391.50
392.00
385.00
386.00
386.00
-0.64%
286,682
0.47
Jun 24, 2025
382.50
390.50
380.00
388.50
388.50
+2.78%
419,013
0.67
Jun 23, 2025
380.50
386.50
374.00
378.00
378.00
-0.53%
517,791
0.82
Jun 20, 2025
380.00
384.50
378.00
380.00
380.00
0.00%
865,359
1.38
Jun 19, 2025
372.00
387.00
372.00
380.00
380.00
-0.65%
437,630
0.70
Jun 18, 2025
380.00
382.50
374.00
382.50
382.50
+1.59%
720,398
1.16
Jun 17, 2025
390.50
390.50
375.50
376.50
376.50
-2.21%
1,910,264
3.20
Jun 16, 2025
377.00
392.50
377.00
385.00
385.00
+0.92%
554,629
0.92
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis