Genel Energy Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 94.700 | 100.60 | 94.223 | 100.00 | 100.00 | 1,416,784 |
| 2024-06-07 | 91.000 | 94.771 | 91.000 | 94.200 | 94.200 | 388,622 |
| 2024-06-06 | 92.000 | 92.400 | 89.100 | 92.100 | 92.100 | 195,204 |
| 2024-06-05 | 89.000 | 91.100 | 88.200 | 90.700 | 90.700 | 212,358 |
| 2024-06-04 | 92.000 | 93.700 | 88.500 | 89.000 | 89.000 | 453,211 |
| 2024-06-03 | 94.500 | 98.000 | 92.000 | 92.300 | 92.300 | 230,911 |
| 2024-05-31 | 97.200 | 97.700 | 95.000 | 96.400 | 96.400 | 387,071 |
| 2024-05-30 | 91.300 | 98.000 | 90.500 | 96.400 | 96.400 | 613,945 |
| 2024-05-29 | 90.800 | 94.000 | 90.400 | 90.700 | 90.700 | 424,416 |
| 2024-05-28 | 90.600 | 93.200 | 89.400 | 90.000 | 90.000 | 190,864 |
| 2024-05-24 | 91.100 | 93.200 | 88.100 | 91.900 | 91.900 | 398,437 |
| 2024-05-23 | 93.300 | 94.500 | 91.000 | 92.100 | 92.100 | 144,862 |
| 2024-05-22 | 92.500 | 95.000 | 89.100 | 91.100 | 91.100 | 818,631 |
| 2024-05-21 | 91.000 | 94.800 | 91.000 | 94.200 | 94.200 | 563,858 |
| 2024-05-20 | 94.000 | 95.700 | 92.200 | 92.900 | 92.900 | 464,906 |
| 2024-05-17 | 95.000 | 95.000 | 93.300 | 94.000 | 94.000 | 234,690 |
| 2024-05-16 | 93.200 | 94.000 | 91.300 | 94.000 | 94.000 | 231,371 |
| 2024-05-15 | 94.300 | 95.488 | 92.400 | 92.400 | 92.400 | 330,829 |
| 2024-05-14 | 93.900 | 95.800 | 91.775 | 94.300 | 94.300 | 580,708 |
| 2024-05-13 | 90.000 | 94.000 | 90.000 | 92.700 | 92.700 | 547,032 |
| 2024-05-10 | 89.000 | 91.000 | 88.500 | 89.800 | 89.800 | 398,022 |
| 2024-05-09 | 89.500 | 90.000 | 87.300 | 88.500 | 88.500 | 336,274 |
| 2024-05-08 | 87.500 | 89.000 | 86.000 | 88.300 | 88.300 | 351,959 |
| 2024-05-07 | 87.400 | 87.400 | 85.600 | 87.000 | 87.000 | 270,281 |
| 2024-05-03 | 85.800 | 86.900 | 84.100 | 85.400 | 85.400 | 266,276 |
| 2024-05-02 | 84.500 | 86.300 | 84.100 | 85.000 | 85.000 | 144,208 |
| 2024-05-01 | 86.900 | 86.900 | 83.600 | 85.300 | 85.300 | 239,096 |
| 2024-04-30 | 85.700 | 85.900 | 83.000 | 85.200 | 85.200 | 317,758 |
| 2024-04-29 | 83.600 | 85.900 | 83.000 | 83.900 | 83.900 | 193,051 |
| 2024-04-26 | 83.200 | 84.700 | 83.000 | 83.600 | 83.600 | 126,276 |
| 2024-04-25 | 85.500 | 85.500 | 83.066 | 83.500 | 83.500 | 240,809 |
| 2024-04-24 | 83.900 | 86.500 | 83.100 | 84.000 | 84.000 | 122,742 |
| 2024-04-23 | 91.100 | 91.408 | 83.800 | 85.200 | 85.200 | 595,203 |
| 2024-04-22 | 84.300 | 91.500 | 83.700 | 91.000 | 91.000 | 935,972 |
| 2024-04-19 | 83.800 | 84.100 | 81.000 | 83.400 | 83.400 | 365,037 |
| 2024-04-18 | 85.900 | 87.900 | 82.900 | 83.500 | 83.500 | 303,710 |
| 2024-04-17 | 82.900 | 85.900 | 82.320 | 85.800 | 85.800 | 195,655 |
| 2024-04-16 | 84.000 | 85.400 | 81.000 | 81.600 | 81.600 | 421,120 |
| 2024-04-15 | 84.200 | 86.200 | 82.200 | 83.000 | 83.000 | 347,292 |
| 2024-04-12 | 81.300 | 87.100 | 81.300 | 85.100 | 85.100 | 515,560 |
| 2024-04-11 | 81.800 | 84.260 | 81.000 | 83.000 | 83.000 | 377,001 |
| 2024-04-10 | 88.000 | 88.000 | 81.000 | 83.800 | 83.800 | 818,112 |
| 2024-04-09 | 86.900 | 90.900 | 86.000 | 87.700 | 87.700 | 1,062,837 |
| 2024-04-08 | 84.200 | 90.800 | 76.000 | 86.700 | 86.700 | 2,077,653 |
| 2024-04-05 | 85.500 | 85.500 | 81.500 | 83.100 | 83.100 | 396,660 |
| 2024-04-04 | 87.000 | 87.000 | 83.300 | 83.500 | 83.500 | 142,946 |
| 2024-04-03 | 83.700 | 86.096 | 82.200 | 85.000 | 85.000 | 296,425 |
| 2024-04-02 | 85.000 | 86.000 | 81.500 | 81.800 | 81.800 | 285,950 |
| 2024-03-28 | 85.200 | 85.200 | 82.500 | 83.300 | 83.300 | 353,604 |
| 2024-03-27 | 85.700 | 85.700 | 81.564 | 83.800 | 83.800 | 381,477 |
| 2024-03-26 | 85.000 | 87.105 | 82.000 | 83.700 | 83.700 | 370,517 |
| 2024-03-25 | 85.000 | 85.000 | 83.350 | 84.000 | 84.000 | 206,126 |
| 2024-03-22 | 84.600 | 84.600 | 82.300 | 83.800 | 83.800 | 146,629 |
| 2024-03-21 | 84.100 | 84.300 | 82.600 | 82.600 | 82.600 | 343,638 |
| 2024-03-20 | 85.000 | 85.000 | 83.600 | 84.100 | 84.100 | 155,645 |
| 2024-03-19 | 84.400 | 85.294 | 83.661 | 84.000 | 84.000 | 228,499 |
| 2024-03-18 | 83.200 | 84.300 | 82.990 | 84.300 | 84.300 | 258,595 |
| 2024-03-15 | 82.600 | 83.800 | 82.600 | 83.500 | 83.500 | 127,937 |
| 2024-03-14 | 81.300 | 83.800 | 81.000 | 82.600 | 82.600 | 382,738 |
| 2024-03-13 | 80.600 | 83.400 | 80.400 | 82.200 | 82.200 | 171,391 |
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.