Dark

GEN
GENUIT GROUP PLC
stock LSE

Inactive

Aug 2, 2024

488.50GBX-3.649%(-18.50)592,394

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	497.5000	508.0000	486.5000	488.5000	-3.649%	592,394	0.000%
2024-08-01	512.0000	518.0000	502.0000	507.0000	-0.977%	400,105	-3.649%
2024-07-31	508.0000	512.0000	499.0000	512.0000	+2.708%	460,479	-4.590%
2024-07-30	488.5000	500.0000	488.5000	498.5000	+2.152%	767,675	-2.006%
2024-07-29	508.0000	508.0000	488.0000	488.0000	-1.811%	193,288	+0.102%
2024-07-26	472.0000	504.0000	472.0000	497.0000	+4.632%	568,596	-1.710%
2024-07-25	494.5000	494.5000	473.0000	475.0000	-1.247%	527,561	+2.842%
2024-07-24	478.5000	492.5000	478.5000	481.0000	-2.136%	139,853	+1.559%
2024-07-23	497.0000	497.0000	482.5000	491.5000	+0.717%	1,223,378	-0.610%
2024-07-22	488.5000	493.0000	484.5000	488.0000	+0.412%	232,061	+0.102%
2024-07-19	482.0000	491.5000	482.0000	486.0000	-0.205%	181,960	+0.514%
2024-07-18	469.0000	491.5000	469.0000	487.0000	+1.458%	338,222	+0.308%
2024-07-17	499.5000	499.5000	480.0000	480.0000	-3.030%	314,785	+1.771%
2024-07-16	495.5000	495.5000	483.5000	495.0000	+1.538%	180,248	-1.313%
2024-07-15	480.5000	487.5000	479.0000	487.5000	+6.094%	231,751	+0.205%
2024-07-10	445.0000	459.5000	445.0000	459.5000	+1.885%	414,782	+6.311%
2024-07-09	466.5000	466.5000	447.5000	451.0000	-1.636%	247,249	+8.315%
2024-07-08	445.5000	461.0000	445.5000	458.5000	-0.109%	234,954	+6.543%
2024-07-05	454.0000	465.0000	452.0000	459.0000	+2.685%	586,623	+6.427%
2024-07-04	444.0000	449.5000	444.0000	447.0000	+0.903%	168,135	+9.284%
2024-07-03	437.0000	444.5000	436.5000	443.0000	+1.956%	845,270	+10.271%
2024-07-02	436.5000	439.0000	432.5000	434.5000	-0.115%	236,361	+12.428%
2024-07-01	425.5000	439.5000	425.5000	435.0000	+0.811%	220,325	+12.299%
2024-06-28	439.0000	439.0000	431.5000	431.5000	-1.708%	340,556	+13.210%
2024-06-27	445.5000	445.5000	433.5000	439.0000	+0.920%	282,971	+11.276%
2024-06-26	437.5000	437.5000	434.0000	435.0000	0.000%	399,773	+12.299%
2024-06-25	443.0000	443.0000	432.5000	435.0000	-1.695%	214,182	+12.299%
2024-06-24	445.0000	445.0000	434.5000	442.5000	+1.959%	710,289	+10.395%
2024-06-21	443.0000	445.0000	434.0000	434.0000	-2.142%	1,391,762	+12.558%
2024-06-20	430.5000	447.5000	430.5000	443.5000	+0.681%	213,763	+10.147%
2024-06-19	433.0000	448.5000	433.0000	440.5000	-1.011%	252,972	+10.897%
2024-06-18	437.0000	445.0000	437.0000	445.0000	+2.064%	940,295	+9.775%
2024-06-17	436.0000	438.0000	433.0000	436.0000	+0.230%	126,586	+12.041%
2024-06-14	440.5000	441.0000	429.5000	435.0000	-0.911%	902,548	+12.299%
2024-06-13	456.0000	456.0000	439.0000	439.0000	-2.769%	119,156	+11.276%
2024-06-12	440.5000	451.5000	438.0000	451.5000	+3.436%	396,993	+8.195%
2024-06-11	436.5000	445.0000	436.5000	436.5000	-1.244%	439,161	+11.913%
2024-06-10	447.5000	448.0000	439.5000	442.0000	-0.897%	147,718	+10.520%
2024-06-07	466.0000	466.0000	444.5000	446.0000	-2.514%	412,388	+9.529%
2024-06-06	465.5000	465.5000	455.0000	457.5000	+1.105%	278,847	+6.776%
2024-06-05	461.5000	461.5000	452.0000	452.5000	-0.768%	1,404,114	+7.956%
2024-06-04	449.5000	457.5000	448.0000	456.0000	+0.220%	739,481	+7.127%
2024-06-03	455.0000	462.0000	449.0000	455.0000	+0.999%	249,620	+7.363%
2024-05-31	454.0000	464.5000	449.0000	450.5000	-2.172%	1,286,646	+8.435%
2024-05-30	460.0000	462.0000	454.0000	460.5000	+0.766%	2,453,473	+6.080%
2024-05-29	469.5000	469.5000	452.5000	457.0000	-0.436%	843,283	+6.893%
2024-05-28	472.0000	477.0000	458.0000	459.0000	-3.267%	840,065	+6.427%
2024-05-24	469.0000	475.0000	463.0000	474.5000	+1.606%	238,834	+2.950%
2024-05-23	460.0000	468.0000	460.0000	467.0000	+0.215%	174,117	+4.604%
2024-05-22	468.0000	468.0000	459.0000	466.0000	+1.194%	438,463	+4.828%
2024-05-21	465.5000	465.5000	452.5000	460.5000	+0.218%	895,988	+6.080%
2024-05-20	466.0000	466.0000	457.5000	459.5000	+0.878%	162,394	+6.311%
2024-05-17	459.0000	459.0000	448.0000	455.5000	+0.330%	245,212	+7.245%
2024-05-16	463.5000	464.5000	453.0000	454.0000	-0.873%	344,799	+7.599%
2024-05-15	465.0000	465.0000	453.5000	458.0000	+1.215%	133,292	+6.659%
2024-05-14	463.5000	463.5000	451.5000	452.5000	0.000%	136,767	+7.956%
2024-05-13	472.5000	472.5000	450.0000	452.5000	-1.844%	137,501	+7.956%
2024-05-10	466.5000	467.0000	457.5000	461.0000	+1.207%	189,093	+5.965%
2024-05-09	440.0000	459.5000	440.0000	455.5000	+3.171%	533,917	+7.245%
2024-05-08	435.5000	441.5000	434.0000	441.5000	+1.728%	867,537	+10.646%
2024-05-07	442.5000	443.0000	434.0000	434.0000	-1.251%	189,621	+12.558%
2024-05-02	438.5000	440.0000	428.5000	439.5000	+0.342%	988,833	+11.149%
2024-05-01	431.0000	443.5000	431.0000	438.0000	+10,062.413%	152,389	+11.530%
2024-03-22	4.3750	4.3950	4.3050	4.3100	-1.822%	735,016	+11,234.107%
2024-03-21	4.3600	4.4200	4.3350	4.3900	+0.573%	540,460	+11,027.563%
2024-03-20	4.2450	4.3650	4.2450	4.3650	+3.191%	348,124	+11,091.294%
2024-03-19	4.2150	4.2300	4.1700	4.2300	+0.955%	1,322,364	+11,448.463%
2024-03-18	4.1500	4.2050	4.1500	4.1900	+0.721%	244,866	+11,558.711%
2024-03-15	4.1950	4.2000	4.1150	4.1600	+0.726%	890,941	+11,642.788%
2024-03-14	3.8650	4.2100	3.8650	4.1300	+2.228%	884,174	+11,728.087%
2024-03-13	4.1250	4.1250	3.9700	4.0400	-1.583%	741,682	+11,991.584%
2024-03-12	4.0450	4.1250	3.9850	4.1050	+2.114%	193,580	+11,800.122%
2024-03-11	4.0650	4.0800	3.9950	4.0200	-0.985%	334,984	+12,051.741%
2024-03-08	4.0300	4.0600	4.0200	4.0600	+0.247%	245,155	+11,932.020%
2024-03-07	4.0500	4.0900	4.0200	4.0500	-1.580%	216,264	+11,961.728%
2024-03-06	3.9900	4.1300	3.9900	4.1150	+2.236%	556,995	+11,771.203%
2024-03-05	4.0350	4.0700	4.0100	4.0250	-0.617%	173,652	+12,036.646%
2024-03-04	4.0400	4.0800	4.0100	4.0500	+0.248%	181,714	+11,961.728%
2024-03-01	4.1100	4.1150	3.9800	4.0400	0.000%	630,217	+11,991.584%
2024-02-29	3.9050	4.0900	3.9050	4.0400	+0.373%	373,504	+11,991.584%
2024-02-28	4.0000	4.1400	3.9900	4.0250	-1.949%	141,805	+12,036.646%
2024-02-27	4.0700	4.1050	4.0300	4.1050	+0.860%	621,907	+11,800.122%
2024-02-26	4.1050	4.1100	4.0000	4.0700	+0.867%	249,867	+11,902.457%
2024-02-23	4.0900	4.0900	4.0000	4.0350	-0.982%	127,564	+12,006.568%
2024-02-22	4.0800	4.0900	4.0200	4.0750	+0.493%	109,059	+11,887.730%
2024-02-21	4.0500	4.0650	4.0250	4.0550	-0.246%	135,297	+11,946.856%
2024-02-20	4.1950	4.1950	4.0250	4.0650	-0.974%	249,156	+11,917.220%
2024-02-19	3.9650	4.1050	3.9650	4.1050	+0.490%	332,446	+11,800.122%
2024-02-16	4.1350	4.1350	4.0300	4.0850	+0.864%	250,920	+11,858.384%
2024-02-15	3.9950	4.0700	3.9650	4.0500	+3.053%	1,065,182	+11,961.728%
2024-02-14	3.8800	4.0350	3.8800	3.9300	-0.883%	1,822,445	+12,330.025%
2024-02-13	4.0200	4.1000	3.9200	3.9650	-3.293%	370,245	+12,220.303%
2024-02-12	4.1500	4.1600	4.0800	4.1000	-0.365%	295,230	+11,814.634%
2024-02-09	4.2000	4.2100	4.1100	4.1150	-1.790%	235,712	+11,771.203%
2024-02-08	4.2400	4.2400	4.1650	4.1900	+0.842%	198,439	+11,558.711%
2024-02-07	4.2700	4.2700	4.1300	4.1550	-0.360%	1,212,285	+11,656.919%
2024-02-06	4.1550	4.2050	4.1100	4.1700	0.000%	512,869	+11,614.628%
2024-02-05	4.1600	4.2450	4.1600	4.1700	-2.113%	286,687	+11,614.628%
2024-02-02	4.3050	4.3250	4.2500	4.2600	-0.467%	350,222	+11,367.136%
2024-02-01	4.1450	4.2950	4.1450	4.2800	+0.943%	397,735	+11,313.551%
2024-01-31	4.2900	4.2900	4.1800	4.2400	+1.314%	350,545	+11,421.226%
2024-01-30	4.0250	4.2150	4.0250	4.1850	+1.455%	176,644	+11,572.640%
2024-01-29	4.1500	4.1500	4.0150	4.1250	-0.121%	518,202	+11,742.424%
2024-01-26	4.1800	4.1800	4.0300	4.1300	+1.102%	325,574	+11,728.087%
2024-01-25	4.0900	4.1000	3.9700	4.0850	+0.616%	218,598	+11,858.384%
2024-01-24	4.0100	4.0700	4.0100	4.0600	+1.500%	173,400	+11,932.020%
2024-01-23	4.0100	4.0850	3.9400	4.0000	-0.498%	151,856	+12,112.500%
2024-01-22	3.9200	4.0500	3.9200	4.0200	+2.030%	195,175	+12,051.741%
2024-01-19	3.9800	4.0000	3.9000	3.9400	-1.253%	1,406,124	+12,298.477%
2024-01-18	3.8700	4.0350	3.8700	3.9900	+3.101%	820,864	+12,143.108%
2024-01-17	3.8700	3.8700	3.7800	3.8700	-1.276%	605,804	+12,522.739%
2024-01-16	3.8750	3.9200	3.8500	3.9200	+1.031%	167,096	+12,361.735%
2024-01-15	3.9450	3.9450	3.8200	3.8800	0.000%	206,087	+12,490.206%
2024-01-12	3.8250	3.8850	3.8000	3.8800	+3.605%	255,015	+12,490.206%
2024-01-11	3.9300	3.9300	3.7450	3.7450	-3.230%	397,686	+12,944.059%
2024-01-10	3.9850	3.9850	3.8250	3.8700	-0.769%	221,245	+12,522.739%
2024-01-09	4.0350	4.0350	3.8850	3.9000	-1.266%	570,521	+12,425.641%
2024-01-08	3.9100	3.9500	3.8300	3.9500	+1.152%	185,100	+12,267.089%
2024-01-05	3.8350	3.9300	3.8350	3.9050	-0.888%	197,805	+12,409.603%
2024-01-04	3.9350	3.9450	3.9150	3.9400	+0.254%	193,234	+12,298.477%
2024-01-03	4.0750	4.0750	3.9150	3.9300	-1.873%	2,047,707	+12,330.025%
2024-01-02	4.0000	4.0650	3.9900	4.0050	-0.743%	274,573	+12,097.253%
2023-12-29	4.0500	4.0600	4.0000	4.0350	-0.738%	117,616	+12,006.568%
2023-12-28	3.9600	4.0650	3.9600	4.0650	+0.994%	194,034	+11,917.220%
2023-12-27	4.0500	4.0500	3.9950	4.0250	+0.877%	141,339	+12,036.646%
2023-12-22	3.9000	3.9900	3.9000	3.9900	-0.125%	89,480	+12,143.108%
2023-12-21	3.8950	3.9950	3.8950	3.9950	+0.884%	245,752	+12,127.785%
2023-12-20	4.0000	4.0350	3.9250	3.9600	+1.279%	268,564	+12,235.859%
2023-12-19	3.9650	3.9650	3.8800	3.9100	+1.427%	1,450,025	+12,393.606%
2023-12-18	4.0150	4.0150	3.8450	3.8550	-1.658%	392,405	+12,571.855%
2023-12-15	3.9650	4.0150	3.9100	3.9200	+0.128%	1,044,318	+12,361.735%
2023-12-14	3.5750	3.9150	3.5750	3.9150	+11.064%	591,486	+12,377.650%
2023-12-13	3.5000	3.5500	3.4600	3.5250	+1.732%	311,792	+13,758.156%
2023-12-12	3.6200	3.6200	3.4600	3.4650	-3.347%	740,416	+13,998.124%
2023-12-11	3.5800	3.6650	3.5250	3.5850	+1.702%	251,408	+13,526.220%
2023-12-08	3.5000	3.5500	3.4700	3.5250	+0.427%	1,416,952	+13,758.156%
2023-12-07	3.5250	3.5250	3.3950	3.5100	+1.445%	756,230	+13,817.379%
2023-12-06	3.5550	3.5550	3.4300	3.4600	-0.144%	215,130	+14,018.497%
2023-12-05	3.4350	3.4750	3.3650	3.4650	+3.433%	132,516	+13,998.124%
2023-12-04	3.3100	3.4300	3.3100	3.3500	+0.299%	860,442	+14,482.090%
2023-12-01	3.2500	3.3700	3.2500	3.3400	+3.246%	240,800	+14,525.749%
2023-11-30	3.2500	3.3050	3.2350	3.2350	-1.070%	521,527	+15,000.464%
2023-11-29	3.2500	3.2750	3.2400	3.2700	+1.395%	178,338	+14,838.838%
2023-11-28	3.2200	3.2800	3.2200	3.2250	-1.074%	925,653	+15,047.287%
2023-11-27	3.2250	3.2700	3.2100	3.2600	+2.034%	463,615	+14,884.663%
2023-11-24	3.1950	3.2300	3.1650	3.1950	-0.312%	228,911	+15,189.515%
2023-11-23	3.1850	3.2150	3.1500	3.2050	+0.786%	200,873	+15,141.810%
2023-11-22	3.0800	3.2150	3.0800	3.1800	+2.913%	1,071,890	+15,261.635%
2023-11-21	3.0800	3.1100	3.0600	3.0900	+0.325%	241,763	+15,709.061%
2023-11-20	3.1700	3.1700	3.0550	3.0800	-1.754%	445,250	+15,760.390%
2023-11-17	3.1800	3.1900	3.1000	3.1350	+0.642%	241,903	+15,482.137%
2023-11-16	3.1250	3.1750	3.0900	3.1150	-0.796%	570,857	+15,582.183%
2023-11-15	3.1650	3.2850	2.9950	3.1400	+7.534%	1,572,891	+15,457.325%
2023-11-14	2.8450	2.9200	2.7000	2.9200	+4.286%	1,899,069	+16,629.452%
2023-11-13	2.8100	2.8100	2.7600	2.8000	+0.719%	155,068	+17,346.429%
2023-11-10	2.8700	2.8700	2.7350	2.7800	-0.714%	201,323	+17,471.942%
2023-11-09	2.8000	2.8100	2.7250	2.8000	+2.004%	242,016	+17,346.429%
2023-11-08	2.6700	2.7950	2.6700	2.7450	+0.549%	189,258	+17,695.993%
2023-11-07	2.7000	2.7950	2.7000	2.7300	-1.266%	292,483	+17,793.773%
2023-11-06	2.8300	2.8300	2.7450	2.7650	-1.601%	384,008	+17,567.269%
2023-11-03	2.7450	2.8350	2.7450	2.8100	+0.357%	528,559	+17,284.342%
2023-11-02	2.6350	2.8200	2.6350	2.8000	+4.089%	3,068,510	+17,346.429%
2023-11-01	2.6300	2.7050	2.6150	2.6900	+1.318%	235,033	+18,059.851%
2023-10-31	2.6500	2.7150	2.6350	2.6550	-0.748%	384,974	+18,299.247%
2023-10-30	2.7150	2.7900	2.6750	2.6750	-1.292%	3,635,290	+18,161.682%
2023-10-27	2.6350	2.7400	2.6350	2.7100	+2.457%	226,943	+17,925.830%
2023-10-26	2.5800	2.6850	2.5800	2.6450	+1.147%	263,548	+18,368.809%
2023-10-25	2.6000	2.6450	2.5400	2.6150	-0.759%	452,025	+18,580.688%
2023-10-24	2.6300	2.6850	2.6100	2.6350	-0.753%	335,281	+18,438.899%
2023-10-23	2.6550	2.6950	2.6300	2.6550	-0.933%	306,203	+18,299.247%
2023-10-20	2.6950	2.7450	2.6700	2.6800	-3.249%	1,022,992	+18,127.612%
2023-10-19	2.7250	2.7750	2.7250	2.7700	+1.651%	345,468	+17,535.379%
2023-10-18	2.7700	2.7700	2.6950	2.7250	-2.679%	240,156	+17,826.606%
2023-10-17	2.8050	2.8250	2.7400	2.8000	-1.060%	828,197	+17,346.429%
2023-10-16	2.8350	2.8650	2.8200	2.8300	-0.352%	531,361	+17,161.484%
2023-10-13	2.9100	2.9150	2.8150	2.8400	-2.573%	414,654	+17,100.704%
2023-10-12	3.0100	3.0600	2.8950	2.9150	-2.671%	659,657	+16,658.148%
2023-10-11	2.9950	3.0550	2.9500	2.9950	-1.964%	825,747	+16,210.518%
2023-10-10	3.0250	3.0800	3.0250	3.0550	+0.825%	184,872	+15,890.180%
2023-10-09	3.1150	3.1400	3.0100	3.0300	-4.265%	525,007	+16,022.112%
2023-10-06	3.1100	3.1800	3.0600	3.1650	+4.112%	360,948	+15,334.439%
2023-10-05	3.0850	3.1050	3.0200	3.0400	+0.997%	189,632	+15,969.079%
2023-10-04	3.0700	3.0850	3.0000	3.0100	-2.114%	703,845	+16,129.236%
2023-10-03	3.2000	3.2000	3.0750	3.0750	-4.056%	476,434	+15,786.179%
2023-10-02	3.3500	3.3500	3.2000	3.2050	-2.731%	578,224	+15,141.810%
2023-09-29	3.2350	3.3100	3.2350	3.2950	+2.969%	458,277	+14,725.493%
2023-09-28	3.1850	3.2050	3.1700	3.2000	+0.313%	598,215	+15,165.625%
2023-09-27	3.1800	3.2100	3.1800	3.1900	+0.157%	587,158	+15,213.480%
2023-09-26	3.2050	3.2200	3.1750	3.1850	-0.157%	320,208	+15,237.520%
2023-09-25	3.1450	3.2200	3.1450	3.1900	-1.085%	1,894,524	+15,213.480%
2023-09-22	3.2050	3.2750	3.2000	3.2250	-1.376%	390,148	+15,047.287%
2023-09-21	3.2200	3.3150	3.2150	3.2700	+1.395%	362,524	+14,838.838%
2023-09-20	3.1850	3.2550	3.1700	3.2250	+2.057%	283,934	+15,047.287%
2023-09-19	3.2400	3.2400	3.1550	3.1600	-2.769%	682,060	+15,358.861%
2023-09-18	3.2350	3.3200	3.2250	3.2500	-1.813%	1,188,983	+14,930.769%
2023-09-15	3.2700	3.3250	3.2350	3.3100	+0.915%	1,583,959	+14,658.308%
2023-09-14	3.2350	3.2850	3.2050	3.2800	+0.459%	392,037	+14,793.293%
2023-09-13	3.2400	3.2650	3.2050	3.2650	+0.927%	224,484	+14,861.715%
2023-09-12	3.2800	3.2800	3.2000	3.2350	+0.466%	652,720	+15,000.464%
2023-09-11	3.1200	3.2300	3.1200	3.2200	+1.099%	345,728	+15,070.807%
2023-09-08	3.1800	3.2050	3.1650	3.1850	-0.779%	153,550	+15,237.520%
2023-09-07	3.1200	3.2100	3.1200	3.2100	+0.627%	286,429	+15,118.069%
2023-09-06	3.1700	3.2150	3.1500	3.1900	0.000%	232,536	+15,213.480%
2023-09-05	3.1700	3.2550	3.1700	3.1900	-0.778%	251,029	+15,213.480%
2023-09-04	3.2400	3.2700	3.2000	3.2150	-0.464%	310,947	+15,094.401%
2023-09-01	3.1850	3.2500	3.1850	3.2300	+1.254%	301,466	+15,023.839%
2023-08-31	3.1000	3.1950	3.1000	3.1900	+0.472%	485,266	+15,213.480%
2023-08-30	3.1500	3.2000	3.1250	3.1750	+1.763%	237,718	+15,285.827%
2023-08-29	3.1500	3.1500	3.0800	3.1200	+0.808%	297,207	+15,557.051%
2023-08-25	3.0750	3.1200	3.0650	3.0950	-0.642%	335,687	+15,683.522%
2023-08-24	3.1150	3.1500	3.0850	3.1150	+0.161%	503,485	+15,582.183%
2023-08-23	3.0600	3.1200	3.0600	3.1100	+1.468%	146,255	+15,607.395%
2023-08-22	3.0650	3.0700	3.0000	3.0650	+2.508%	397,613	+15,838.010%
2023-08-21	2.9850	3.0550	2.9800	2.9900	-2.447%	502,300	+16,237.793%
2023-08-18	3.0350	3.0650	2.9850	3.0650	0.000%	650,788	+15,838.010%
2023-08-17	3.0200	3.1100	3.0200	3.0650	+0.163%	425,505	+15,838.010%
2023-08-16	3.0150	3.0900	2.9300	3.0600	+0.164%	569,733	+15,864.052%
2023-08-15	3.0500	3.1400	2.9300	3.0550	+0.992%	596,680	+15,890.180%
2023-08-14	3.0700	3.0700	2.9750	3.0250	-0.657%	196,051	+16,048.760%
2023-08-11	3.0850	3.0850	3.0350	3.0450	-1.136%	111,563	+15,942.693%
2023-08-10	3.0750	3.1700	3.0750	3.0800	-2.222%	391,688	+15,760.390%
2023-08-09	3.1850	3.1850	3.1200	3.1500	+1.449%	248,337	+15,407.937%
2023-08-08	3.1050	3.1200	3.0700	3.1050	+0.485%	98,159	+15,632.689%
2023-08-07	3.1200	3.1250	3.0850	3.0900	-0.962%	187,794	+15,709.061%
2023-08-04	3.1800	3.1900	3.1050	3.1200	-0.319%	201,368	+15,557.051%
2023-08-03	3.0900	3.1600	3.0900	3.1300	+0.805%	245,569	+15,507.029%
2023-08-02	3.1200	3.1300	3.0750	3.1050	-0.640%	639,493	+15,632.689%
2023-08-01	3.1150	3.1600	3.1100	3.1250	-0.794%	695,398	+15,532.000%
2023-07-28	3.1600	3.1700	3.1050	3.1500	-0.158%	232,081	+15,407.937%
2023-07-27	3.2200	3.2400	3.1250	3.1550	-2.019%	544,892	+15,383.360%
2023-07-26	3.2400	3.2400	3.1500	3.2200	+0.156%	329,472	+15,070.807%
2023-07-25	3.2150	3.2400	3.1750	3.2150	0.000%	575,412	+15,094.401%
2023-07-24	3.2250	3.2250	3.1650	3.2150	+1.420%	203,580	+15,094.401%
2023-07-21	3.1750	3.2200	3.1650	3.1700	-0.938%	189,037	+15,310.095%
2023-07-20	3.1650	3.3100	3.1650	3.2000	+0.313%	327,713	+15,165.625%
2023-07-19	3.0650	3.2000	3.0650	3.1900	+5.629%	660,585	+15,213.480%
2023-07-18	2.9600	3.0600	2.9550	3.0200	+1.855%	706,196	+16,075.497%
2023-07-17	2.9800	2.9900	2.9400	2.9650	-0.670%	252,504	+16,375.548%
2023-07-14	2.9800	2.9950	2.9650	2.9850	-0.334%	216,523	+16,265.159%
2023-07-13	2.9550	2.9950	2.9500	2.9950	+0.842%	633,488	+16,210.518%
2023-07-12	2.8750	2.9850	2.8550	2.9700	+2.414%	1,276,976	+16,347.811%
2023-07-11	2.8850	2.9000	2.8400	2.9000	+1.754%	193,496	+16,744.828%
2023-07-10	2.8600	2.8850	2.8500	2.8500	-1.042%	279,402	+17,040.351%
2023-07-07	2.8800	2.8950	2.8550	2.8800	+0.174%	595,556	+16,861.806%
2023-07-06	2.8750	2.9000	2.8550	2.8750	-0.519%	653,823	+16,891.304%
2023-07-05	2.8750	2.9050	2.8500	2.8900	-1.365%	270,226	+16,803.114%
2023-07-04	2.8650	2.9650	2.8650	2.9300	-0.340%	164,377	+16,572.355%
2023-07-03	3.0050	3.0050	2.9050	2.9400	+0.170%	918,662	+16,515.646%
2023-06-30	2.8950	2.9800	2.8950	2.9350	+0.859%	374,061	+16,543.952%
2023-06-29	3.0300	3.0300	2.8900	2.9100	-3.960%	267,338	+16,686.942%
2023-06-28	2.9950	3.0850	2.9200	3.0300	+3.945%	376,496	+16,022.112%
2023-06-27	2.8700	2.9300	2.8450	2.9150	+1.391%	211,668	+16,658.148%
2023-06-26	2.8300	2.9000	2.7900	2.8750	+2.131%	436,427	+16,891.304%
2023-06-23	2.8600	2.8600	2.7900	2.8150	-2.426%	422,143	+17,253.464%
2023-06-22	2.9900	2.9900	2.8350	2.8850	-0.688%	297,657	+16,832.409%
2023-06-21	3.0650	3.0650	2.9050	2.9050	-3.005%	681,806	+16,715.835%
2023-06-20	3.0500	3.0850	2.9350	2.9950	-3.543%	348,726	+16,210.518%
2023-06-19	3.1800	3.1800	3.0400	3.1050	-3.120%	432,124	+15,632.689%
2023-06-16	3.3000	3.3000	3.1950	3.2050	-3.898%	3,717,566	+15,141.810%
2023-06-15	3.3500	3.3550	3.3000	3.3350	0.000%	863,637	+14,547.676%
2023-06-14	3.3900	3.3900	3.3100	3.3350	-0.448%	882,883	+14,547.676%
2023-06-13	3.3600	3.3800	3.3250	3.3500	-0.593%	1,120,423	+14,482.090%
2023-06-12	3.2800	3.3850	3.2750	3.3700	+1.813%	419,828	+14,395.549%
2023-06-09	3.2750	3.3300	3.2550	3.3100	+1.223%	141,219	+14,658.308%
2023-06-08	3.1850	3.2900	3.1850	3.2700	+0.307%	374,169	+14,838.838%
2023-06-07	3.2000	3.2700	3.1900	3.2600	+1.400%	580,988	+14,884.663%
2023-06-06	3.2400	3.2550	3.1850	3.2150	-0.772%	279,907	+15,094.401%
2023-06-05	3.3050	3.3050	3.2250	3.2400	-1.669%	760,471	+14,977.160%
2023-06-02	3.2700	3.3050	3.2300	3.2950	+2.808%	269,359	+14,725.493%
2023-06-01	3.1500	3.2150	3.1500	3.2050	+0.945%	426,630	+15,141.810%
2023-05-31	3.1250	3.1800	3.1100	3.1750	+0.794%	1,546,771	+15,285.827%
2023-05-30	3.1700	3.2000	3.1450	3.1500	-0.158%	445,646	+15,407.937%
2023-05-26	3.0850	3.1950	3.0850	3.1550	+0.478%	851,182	+15,383.360%
2023-05-25	3.2000	3.2050	3.1400	3.1400	-2.181%	318,708	+15,457.325%
2023-05-24	3.2150	3.2450	3.2050	3.2100	-2.283%	241,190	+15,118.069%
2023-05-23	3.2950	3.3300	3.2750	3.2850	-0.152%	359,715	+14,770.624%
2023-05-22	3.1900	3.2950	3.1900	3.2900	+0.766%	552,937	+14,748.024%
2023-05-19	3.4500	3.4500	3.2600	3.2650	-3.687%	554,997	+14,861.715%
2023-05-18	3.0650	3.4500	3.0650	3.3900	+13.758%	824,327	+14,310.029%
2023-05-17	3.0700	3.0700	2.9400	2.9800	-1.974%	440,072	+16,292.617%
2023-05-16	3.0650	3.0950	2.9550	3.0400	-1.138%	738,205	+15,969.079%
2023-05-15	2.9050	3.1050	2.9050	3.0750	+3.885%	650,235	+15,786.179%
2023-05-12	2.9950	3.0000	2.9600	2.9600	-1.498%	222,090	+16,403.378%
2023-05-11	3.0050	3.0300	2.9800	3.0050	+0.167%	404,666	+16,156.240%
2023-05-10	3.0200	3.0200	2.9650	3.0000	+1.868%	770,150	+16,183.333%
2023-05-09	3.1850	3.1850	2.9100	2.9450	-5.305%	1,826,520	+16,487.436%
2023-05-05	3.0300	3.1450	3.0300	3.1100	+0.485%	930,049	+15,607.395%
2023-05-04	3.1000	3.1000	3.0000	3.0950	+1.809%	905,998	+15,683.522%
2023-05-03	3.0400	3.0750	3.0200	3.0400	+0.330%	847,371	+15,969.079%
2023-05-02	3.0750	3.0750	3.0000	3.0300	+0.832%	945,509	+16,022.112%
2023-04-28	2.9150	3.0300	2.9100	3.0050	+3.265%	1,784,181	+16,156.240%
2023-04-27	2.8600	2.9200	2.8250	2.9100	+1.748%	628,586	+16,686.942%
2023-04-26	2.8000	2.8700	2.7850	2.8600	+1.779%	419,102	+16,980.420%
2023-04-25	2.8400	2.8400	2.7500	2.8100	+0.357%	517,723	+17,284.342%
2023-04-24	2.7500	2.8150	2.7400	2.8000	+1.633%	1,274,713	+17,346.429%
2023-04-21	2.6700	2.7550	2.6700	2.7550	+1.848%	1,528,039	+17,631.397%
2023-04-20	2.7000	2.7150	2.6600	2.7050	-2.170%	2,372,779	+17,959.150%
2023-04-19	2.7900	2.8150	2.7650	2.7650	-2.469%	411,113	+17,567.269%
2023-04-18	2.7900	2.8500	2.7350	2.8350	-0.351%	1,767,198	+17,131.041%
2023-04-17	2.7900	2.8750	2.7850	2.8450	+3.267%	3,244,414	+17,070.475%
2023-04-14	2.7800	2.8100	2.7300	2.7550	-0.362%	365,397	+17,631.397%
2023-04-13	2.6950	2.7650	2.6850	2.7650	+2.980%	447,730	+17,567.269%
2023-04-12	2.6000	2.6850	2.6000	2.6850	+1.705%	934,329	+18,093.669%
2023-04-11	2.6650	2.6700	2.6150	2.6400	+0.380%	290,632	+18,403.788%
2023-04-06	2.5550	2.6500	2.5550	2.6300	+0.190%	331,361	+18,474.144%
2023-04-05	2.6600	2.6600	2.5550	2.6250	-2.597%	670,744	+18,509.524%
2023-04-04	2.8600	2.8650	2.6750	2.6950	-5.934%	1,167,457	+18,026.160%
2023-04-03	2.8050	2.8650	2.7850	2.8650	+2.688%	762,813	+16,950.611%
2023-03-31	2.8300	2.8300	2.7600	2.7900	-0.357%	510,322	+17,408.961%
2023-03-30	2.7300	2.8250	2.7300	2.8000	+2.190%	1,493,219	+17,346.429%
2023-03-29	2.7550	2.7550	2.6600	2.7400	+1.859%	421,186	+17,728.467%
2023-03-28	2.7650	2.7650	2.6650	2.6900	-0.370%	604,871	+18,059.851%
2023-03-27	2.7400	2.7400	2.6550	2.7000	-0.552%	311,425	+17,992.593%
2023-03-24	2.7850	2.7850	2.6900	2.7150	-0.184%	429,003	+17,892.634%
2023-03-23	2.7000	2.7300	2.6900	2.7200	+0.741%	1,086,848	+17,859.559%
2023-03-22	2.7500	2.7550	2.6950	2.7000	-1.818%	403,356	+17,992.593%
2023-03-21	2.7750	2.8550	2.7450	2.7500	+0.733%	1,007,433	+17,663.636%
2023-03-20	2.6800	2.7400	2.5950	2.7300	+0.738%	1,278,832	+17,793.773%
2023-03-17	2.7000	2.8500	2.6950	2.7100	+1.880%	1,399,546	+17,925.830%
2023-03-16	2.5800	2.6600	2.5300	2.6600	+3.906%	5,719,932	+18,264.662%
2023-03-15	2.5500	2.6400	2.4400	2.5600	-2.290%	1,375,159	+18,982.031%
2023-03-14	2.8450	2.8450	2.6150	2.6200	-6.261%	872,088	+18,545.038%
2023-03-13	2.8350	2.9150	2.7250	2.7950	-3.787%	1,827,576	+17,377.639%
2023-03-10	2.8600	2.9050	2.8200	2.9050	-0.684%	272,378	+16,715.835%
2023-03-09	2.9750	2.9750	2.8900	2.9250	0.000%	1,449,719	+16,600.855%
2023-03-08	2.9050	2.9500	2.8750	2.9250	+0.343%	271,705	+16,600.855%
2023-03-07	2.9000	2.9800	2.8950	2.9150	-1.186%	950,158	+16,658.148%
2023-03-06	3.1350	3.1350	2.9500	2.9500	-4.531%	723,487	+16,459.322%
2023-03-03	3.0500	3.1200	3.0400	3.0900	+2.149%	749,158	+15,709.061%
2023-03-02	3.0100	3.0600	2.9850	3.0250	-0.329%	1,210,829	+16,048.760%
2023-03-01	3.1050	3.1400	3.0300	3.0350	-3.190%	365,759	+15,995.552%
2023-02-28	3.2450	3.2800	3.1100	3.1350	-3.687%	1,119,414	+15,482.137%
2023-02-27	3.2250	3.2600	3.2000	3.2550	+1.560%	1,686,560	+14,907.680%
2023-02-24	3.2000	3.2100	3.1500	3.2050	+1.264%	265,722	+15,141.810%
2023-02-23	3.1250	3.1700	3.1200	3.1650	+2.427%	1,023,765	+15,334.439%
2023-02-22	3.1100	3.1100	3.0450	3.0900	-0.483%	252,056	+15,709.061%
2023-02-21	3.2300	3.2300	3.1000	3.1050	-1.429%	1,054,034	+15,632.689%
2023-02-20	3.1300	3.1750	3.1050	3.1500	0.000%	393,628	+15,407.937%
2023-02-17	3.2550	3.2550	3.1250	3.1500	-0.943%	217,202	+15,407.937%
2023-02-16	3.2900	3.2900	3.1350	3.1800	-1.395%	365,053	+15,261.635%
2023-02-15	3.1650	3.2250	3.1400	3.2250	+2.057%	140,167	+15,047.287%
2023-02-14	3.2750	3.2800	3.1600	3.1600	-3.805%	357,140	+15,358.861%
2023-02-13	3.2850	3.2900	3.1900	3.2850	+2.177%	198,626	+14,770.624%
2023-02-10	3.2100	3.2900	3.1900	3.2150	-1.832%	689,035	+15,094.401%
2023-02-09	3.3850	3.3850	3.2500	3.2750	-1.207%	1,090,706	+14,816.031%
2023-02-08	3.3100	3.3850	3.2750	3.3150	-0.151%	239,223	+14,636.048%
2023-02-07	3.3800	3.3800	3.2800	3.3200	-1.775%	176,909	+14,613.855%
2023-02-06	3.3900	3.4550	3.3550	3.3800	-3.152%	158,339	+14,352.663%
2023-02-03	3.5000	3.5000	3.4100	3.4900	+0.576%	213,880	+13,897.135%
2023-02-02	3.3800	3.4700	3.3150	3.4700	+5.793%	1,710,322	+13,977.810%
2023-02-01	3.2800	3.3500	3.2550	3.2800	+0.306%	418,653	+14,793.293%
2023-01-31	3.2700	3.2850	3.2200	3.2700	-0.153%	316,134	+14,838.838%
2023-01-30	3.2800	3.3000	3.2350	3.2750	-1.355%	208,344	+14,816.031%
2023-01-27	3.2950	3.3200	3.2800	3.3200	+1.065%	331,817	+14,613.855%
2023-01-26	3.1850	3.3200	3.1850	3.2850	+1.703%	290,798	+14,770.624%
2023-01-25	3.2350	3.2350	3.1650	3.2300	+1.254%	547,511	+15,023.839%
2023-01-24	3.2700	3.2700	3.1850	3.1900	-0.468%	211,466	+15,213.480%
2023-01-23	3.2300	3.2800	3.1600	3.2050	-1.080%	606,535	+15,141.810%
2023-01-20	3.2400	3.2800	3.2100	3.2400	+0.155%	334,112	+14,977.160%
2023-01-19	3.3350	3.3350	3.2000	3.2350	-0.614%	229,344	+15,000.464%
2023-01-18	3.3150	3.3200	3.1400	3.2550	-2.105%	229,009	+14,907.680%
2023-01-17	3.3600	3.4250	3.2850	3.3250	-1.189%	1,266,643	+14,591.729%
2023-01-16	3.3800	3.3800	3.2950	3.3650	+1.355%	397,206	+14,417.088%
2023-01-13	3.3000	3.3400	3.2800	3.3200	-0.300%	279,612	+14,613.855%
2023-01-12	3.1500	3.3450	3.1450	3.3300	+6.220%	1,105,682	+14,569.670%
2023-01-11	3.1050	3.1600	3.0850	3.1350	+1.786%	1,560,816	+15,482.137%
2023-01-10	3.0800	3.1150	3.0650	3.0800	0.000%	298,609	+15,760.390%
2023-01-09	3.1500	3.1850	3.0700	3.0800	-1.911%	1,235,662	+15,760.390%
2023-01-06	3.0400	3.1400	3.0300	3.1400	+2.447%	489,154	+15,457.325%
2023-01-05	2.9350	3.0650	2.9350	3.0650	+1.155%	896,989	+15,838.010%

.dark-mode .F8VrxT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F8VrxT{ color: #333333; background-color: white; border: 2px solid #333333; }GENGENUIT GROUP PLCstock LSE

GEN
GENUIT GROUP PLC
stock LSE