Genel Energy Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 80.000 | 80.280 | 74.600 | 75.800 | 75.800 | 459,478 |
| 2024-09-02 | 80.000 | 81.627 | 80.000 | 80.000 | 80.000 | 206,085 |
| 2024-08-30 | 81.400 | 83.800 | 80.000 | 81.000 | 81.000 | 219,797 |
| 2024-08-29 | 83.900 | 83.900 | 81.100 | 82.100 | 82.100 | 239,272 |
| 2024-08-28 | 84.300 | 85.400 | 81.800 | 82.100 | 82.100 | 294,673 |
| 2024-08-27 | 84.600 | 89.500 | 84.300 | 85.000 | 85.000 | 362,953 |
| 2024-08-23 | 82.100 | 84.300 | 81.100 | 84.300 | 84.300 | 469,447 |
| 2024-08-22 | 81.600 | 83.200 | 81.000 | 81.100 | 81.100 | 137,491 |
| 2024-08-21 | 83.100 | 83.600 | 82.150 | 82.500 | 82.500 | 76,704 |
| 2024-08-20 | 84.900 | 84.900 | 81.700 | 82.100 | 82.100 | 173,313 |
| 2024-08-19 | 82.000 | 84.400 | 80.900 | 84.100 | 84.100 | 191,310 |
| 2024-08-16 | 83.100 | 84.100 | 80.800 | 81.500 | 81.500 | 853,361 |
| 2024-08-15 | 80.500 | 83.000 | 80.000 | 83.000 | 83.000 | 388,774 |
| 2024-08-14 | 83.000 | 83.000 | 79.800 | 80.500 | 80.500 | 456,084 |
| 2024-08-13 | 83.100 | 83.800 | 81.500 | 81.900 | 81.900 | 408,668 |
| 2024-08-12 | 80.000 | 83.900 | 80.000 | 82.800 | 82.800 | 310,768 |
| 2024-08-09 | 79.200 | 82.600 | 79.200 | 80.400 | 80.400 | 122,007 |
| 2024-08-08 | 80.000 | 81.600 | 79.200 | 81.100 | 81.100 | 182,841 |
| 2024-08-07 | 75.500 | 81.100 | 75.500 | 81.000 | 81.000 | 355,439 |
| 2024-08-06 | 78.500 | 81.500 | 75.700 | 75.700 | 75.700 | 388,275 |
| 2024-08-05 | 82.500 | 82.500 | 77.100 | 77.700 | 77.700 | 1,033,486 |
| 2024-08-02 | 87.000 | 87.000 | 82.000 | 82.700 | 82.700 | 324,495 |
| 2024-08-01 | 89.200 | 89.500 | 85.561 | 86.000 | 86.000 | 312,357 |
| 2024-07-31 | 87.000 | 88.700 | 86.943 | 88.000 | 88.000 | 366,218 |
| 2024-07-30 | 88.300 | 88.462 | 86.500 | 86.700 | 86.700 | 410,920 |
| 2024-07-29 | 91.000 | 91.000 | 88.100 | 89.300 | 89.300 | 332,938 |
| 2024-07-26 | 89.700 | 91.900 | 89.700 | 91.300 | 91.300 | 406,424 |
| 2024-07-25 | 93.000 | 93.000 | 89.200 | 91.900 | 91.900 | 330,955 |
| 2024-07-24 | 93.000 | 94.400 | 91.300 | 92.300 | 92.300 | 190,760 |
| 2024-07-23 | 97.000 | 97.000 | 92.700 | 92.700 | 92.700 | 80,471 |
| 2024-07-22 | 92.200 | 96.300 | 92.200 | 95.800 | 95.800 | 258,631 |
| 2024-07-19 | 94.000 | 95.300 | 91.714 | 91.800 | 91.800 | 110,318 |
| 2024-07-18 | 93.400 | 96.474 | 93.400 | 95.000 | 95.000 | 73,474 |
| 2024-07-17 | 96.000 | 97.100 | 93.658 | 94.700 | 94.700 | 136,032 |
| 2024-07-16 | 93.200 | 95.800 | 92.300 | 95.400 | 95.400 | 204,707 |
| 2024-07-15 | 97.200 | 97.400 | 93.400 | 93.800 | 93.800 | 129,181 |
| 2024-07-12 | 96.800 | 97.400 | 94.100 | 95.100 | 95.100 | 108,168 |
| 2024-07-11 | 95.200 | 97.300 | 92.700 | 95.200 | 95.200 | 165,397 |
| 2024-07-10 | 94.100 | 97.300 | 94.100 | 97.000 | 97.000 | 188,530 |
| 2024-07-09 | 95.100 | 96.800 | 92.865 | 95.800 | 95.800 | 248,864 |
| 2024-07-08 | 95.700 | 96.700 | 92.500 | 92.900 | 92.900 | 150,900 |
| 2024-07-05 | 98.000 | 99.500 | 96.900 | 97.200 | 97.200 | 182,462 |
| 2024-07-04 | 94.300 | 99.145 | 94.300 | 97.600 | 97.600 | 65,653 |
| 2024-07-03 | 97.000 | 97.000 | 95.307 | 96.600 | 96.600 | 152,633 |
| 2024-07-02 | 93.000 | 96.300 | 93.000 | 95.200 | 95.200 | 102,857 |
| 2024-07-01 | 93.000 | 96.000 | 93.000 | 94.800 | 94.800 | 120,248 |
| 2024-06-28 | 96.700 | 97.900 | 94.000 | 94.000 | 94.000 | 124,306 |
| 2024-06-27 | 94.400 | 97.000 | 94.400 | 95.600 | 95.600 | 182,049 |
| 2024-06-26 | 96.100 | 97.400 | 94.800 | 95.800 | 95.800 | 79,657 |
| 2024-06-25 | 97.200 | 99.800 | 95.800 | 96.000 | 96.000 | 175,565 |
| 2024-06-24 | 95.600 | 98.200 | 95.493 | 97.100 | 97.100 | 125,928 |
| 2024-06-21 | 102.80 | 102.80 | 97.000 | 97.000 | 97.000 | 217,325 |
| 2024-06-20 | 99.600 | 101.80 | 98.100 | 100.60 | 100.60 | 162,676 |
| 2024-06-19 | 98.400 | 98.400 | 96.395 | 98.000 | 98.000 | 368,308 |
| 2024-06-18 | 96.700 | 97.700 | 95.800 | 97.700 | 97.700 | 65,635 |
| 2024-06-17 | 95.100 | 96.200 | 93.000 | 95.800 | 95.800 | 206,076 |
| 2024-06-14 | 92.300 | 94.100 | 90.300 | 92.900 | 92.900 | 861,389 |
| 2024-06-13 | 98.500 | 99.500 | 91.400 | 92.900 | 92.900 | 1,041,974 |
| 2024-06-12 | 100.40 | 103.00 | 97.700 | 99.000 | 99.000 | 1,395,363 |
| 2024-06-11 | 101.00 | 101.80 | 97.400 | 101.60 | 101.60 | 742,818 |
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.