Genel Energy Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	57.900	58.900	56.700	57.100	57.100	121,307
2026-10-20	58.600	60.300	58.400	58.900	58.900	224,806
2026-10-19	59.600	60.835	59.000	59.500	59.500	105,123
2026-10-16	58.500	61.300	58.390	59.700	59.700	518,881
2026-10-15	54.700	60.695	54.005	59.000	59.000	644,271
2026-10-14	55.000	55.302	53.975	54.500	54.500	197,150
2026-10-13	55.400	55.400	53.900	54.500	54.500	98,344
2026-10-12	54.300	55.853	53.800	54.100	54.100	112,803
2026-10-09	55.000	56.800	54.600	54.600	54.600	262,486
2026-10-08	56.300	57.400	55.300	56.000	56.000	93,330
2026-10-07	57.100	57.500	55.055	56.200	56.200	280,825
2026-10-06	56.600	57.295	55.670	57.100	57.100	82,891
2026-10-05	56.500	57.500	55.100	56.400	56.400	160,267
2026-10-02	56.300	58.834	55.000	56.600	56.600	379,765
2026-10-01	60.200	60.200	56.360	57.500	57.500	200,285
2026-09-30	61.900	61.900	57.637	58.900	58.900	385,058
2026-09-29	62.600	63.900	59.750	61.000	61.000	509,196
2026-09-28	61.400	65.000	61.400	63.500	63.500	340,581
2026-09-25	64.500	65.100	61.321	61.900	61.900	340,461
2026-09-24	62.500	66.002	62.400	63.000	63.000	393,201
2026-09-23	60.700	62.400	59.500	62.400	62.400	378,947
2026-09-22	60.900	60.900	59.300	60.300	60.300	356,336
2026-09-21	55.600	60.900	54.250	60.900	60.900	575,115
2026-09-18	55.600	57.400	55.000	56.900	56.900	95,208
2026-09-17	55.800	56.800	55.100	55.600	55.600	268,820
2026-09-16	55.800	57.400	55.800	56.300	56.300	34,394
2026-09-15	56.100	57.000	56.000	56.900	56.900	64,719
2026-09-14	55.800	57.800	55.800	56.000	56.000	302,685
2026-09-11	57.500	58.229	55.300	56.200	56.200	255,960
2026-09-10	58.800	60.700	57.600	57.600	57.600	313,797
2026-09-09	57.700	58.800	57.300	58.800	58.800	190,669
2026-09-08	57.000	57.800	55.600	57.800	57.800	259,568
2026-09-07	55.500	58.236	55.259	57.300	57.300	391,564
2026-09-04	65.100	65.100	51.088	55.400	55.400	3,377,805
2026-09-03	63.900	65.600	61.660	63.600	63.600	503,476
2026-09-02	65.900	65.920	62.474	63.000	63.000	396,098
2026-09-01	68.500	68.500	63.993	65.200	65.200	1,504,994
2026-08-28	67.000	73.000	65.934	70.200	70.200	673,530
2026-08-27	68.100	68.100	63.385	66.100	66.100	868,572
2026-08-26	70.800	70.800	66.600	68.100	68.100	462,771
2026-08-25	69.500	71.190	68.755	69.200	69.200	470,468
2026-08-24	68.400	69.600	68.400	68.600	68.600	213,905
2026-08-21	68.200	69.800	66.980	68.300	68.300	556,436
2026-08-20	69.100	69.632	66.100	67.000	67.000	466,790
2026-08-19	66.000	70.290	65.000	69.300	69.300	1,090,635
2026-08-18	67.900	68.700	65.895	67.200	67.200	842,803
2026-08-17	66.600	68.100	64.189	67.600	67.600	917,537
2026-08-14	63.500	66.567	63.500	65.400	65.400	422,025
2026-08-13	63.200	64.800	63.000	64.800	64.800	237,807
2026-08-12	66.000	66.024	62.325	63.300	63.300	740,926
2026-08-11	63.000	65.900	63.000	65.800	65.800	692,467
2026-08-10	62.000	64.845	59.700	64.000	64.000	1,598,840
2026-08-07	51.600	66.600	51.600	62.700	62.700	5,708,504
2026-08-06	50.900	50.900	49.579	49.950	49.950	62,367
2026-08-05	51.000	51.000	49.920	50.100	50.100	46,100
2026-08-04	49.500	51.000	49.441	51.000	51.000	194,354
2026-08-03	49.800	51.000	49.800	50.100	50.100	47,220
2026-07-31	51.000	51.000	48.200	50.500	50.500	75,377
2026-07-30	49.500	51.000	49.500	50.700	50.700	17,650
2026-07-29	49.650	51.500	48.850	50.100	50.100	311,203

Page 1 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-20	0.0966 GBP
2022-09-15	0.0526 GBP
2022-04-14	0.0923 GBP
2021-11-11	0.0447 GBP
2021-05-13	0.0710 GBP
2020-11-12	0.0379 GBP
2020-05-28	0.0812 GBP
2019-12-12	0.0375 GBP
2019-05-23	0.0786 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.