Genel Energy Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	80.600	81.100	78.900	81.100	81.100	198,229
2024-03-11	83.500	85.700	80.200	80.500	80.500	162,879
2024-03-08	85.400	87.300	83.200	83.500	83.500	249,798
2024-03-07	83.300	85.500	83.000	84.600	84.600	145,644
2024-03-06	84.200	84.200	82.422	83.600	83.600	127,295
2024-03-05	82.700	83.800	81.310	83.000	83.000	175,727
2024-03-04	85.900	87.000	82.200	83.200	83.200	667,720
2024-03-01	82.100	84.800	80.400	84.000	84.000	345,793
2024-02-29	83.500	85.700	82.100	82.100	82.100	167,226
2024-02-28	87.600	87.600	84.000	84.000	84.000	208,571
2024-02-27	85.500	87.400	84.000	86.300	86.300	228,618
2024-02-26	83.500	84.200	81.028	84.000	84.000	476,082
2024-02-23	83.500	85.500	81.000	82.200	82.200	435,833
2024-02-22	90.000	91.196	82.300	83.400	83.400	937,020
2024-02-21	85.000	90.100	83.700	89.200	89.200	1,029,458
2024-02-20	85.400	86.500	82.100	83.000	83.000	879,225
2024-02-19	75.500	84.500	75.385	84.400	84.400	1,309,669
2024-02-16	75.100	77.400	74.500	75.500	75.500	788,554
2024-02-15	75.000	75.900	74.100	75.200	75.200	203,435
2024-02-14	71.900	76.500	71.100	74.700	74.700	506,650
2024-02-13	72.400	73.400	70.200	71.900	71.900	153,348
2024-02-12	69.800	74.406	68.990	72.400	72.400	334,459
2024-02-09	70.800	71.460	69.800	69.800	69.800	280,806
2024-02-08	71.000	71.900	69.379	70.400	70.400	162,001
2024-02-07	71.200	72.000	69.600	69.700	69.700	339,390
2024-02-06	73.800	73.800	70.600	71.600	71.600	149,666
2024-02-05	70.400	72.800	69.466	71.700	71.700	411,162
2024-02-02	71.000	71.600	68.000	70.000	70.000	425,267
2024-02-01	74.000	74.000	70.500	70.500	70.500	190,960
2024-01-31	72.500	73.900	72.400	72.500	72.500	126,125
2024-01-30	77.000	78.900	73.000	73.000	73.000	525,875
2024-01-29	71.500	82.000	71.500	77.100	77.100	1,029,817
2024-01-26	71.900	72.000	70.308	71.300	71.300	261,675
2024-01-25	71.000	72.100	70.256	71.200	71.200	395,068
2024-01-24	71.600	71.800	70.600	71.800	71.800	322,798
2024-01-23	72.200	72.200	70.400	71.200	71.200	150,845
2024-01-22	71.000	72.300	70.000	70.500	70.500	241,607
2024-01-19	73.700	75.000	70.100	70.800	70.800	259,806
2024-01-18	74.300	74.300	72.000	72.000	72.000	347,254
2024-01-17	74.400	76.200	72.000	72.700	72.700	454,582
2024-01-16	73.300	74.100	72.000	74.100	74.100	176,675
2024-01-15	70.600	73.056	70.000	71.800	71.800	541,571
2024-01-12	71.400	73.500	70.000	71.100	71.100	442,675
2024-01-11	71.000	71.400	69.900	70.700	70.700	181,370
2024-01-10	71.200	73.200	69.500	71.500	71.500	324,489
2024-01-09	71.500	72.900	71.100	71.100	71.100	346,764
2024-01-08	70.300	72.700	70.300	72.500	72.500	191,050
2024-01-05	72.600	73.800	70.400	72.000	72.000	221,439
2024-01-04	74.900	75.100	73.800	73.800	73.800	150,996
2024-01-03	77.200	77.400	74.100	74.900	74.900	140,698
2024-01-02	76.700	78.300	75.100	76.500	76.500	275,775
2023-12-29	79.300	80.353	76.100	76.700	76.700	203,459
2023-12-28	77.200	80.000	74.700	80.000	80.000	460,092
2023-12-27	80.700	80.900	75.800	76.800	76.800	300,520
2023-12-22	78.800	80.200	78.100	79.300	79.300	158,388
2023-12-21	77.000	80.900	76.500	78.300	78.300	562,331
2023-12-20	73.500	78.643	73.500	77.200	77.200	398,744
2023-12-19	70.800	75.600	70.700	74.200	74.200	432,611
2023-12-18	69.600	70.800	68.500	70.600	70.600	175,759
2023-12-15	69.800	70.600	68.000	69.300	69.300	388,935

← NewerPage 12 of 22 · 1,267 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.