Genel Energy Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	69.800	70.600	68.000	69.300	69.300	388,935
2023-12-14	64.900	70.400	64.100	68.400	68.400	593,027
2023-12-13	71.000	72.200	64.900	64.900	64.900	1,262,392
2023-12-12	70.200	72.200	69.900	70.700	70.700	288,923
2023-12-11	72.000	73.500	70.800	71.300	71.300	429,077
2023-12-08	69.500	71.330	68.500	70.600	70.600	1,709,867
2023-12-07	70.300	72.200	69.300	69.300	69.300	321,419
2023-12-06	72.700	73.800	70.800	72.000	72.000	497,281
2023-12-05	71.900	72.500	70.000	71.000	71.000	414,640
2023-12-04	73.900	73.900	68.600	70.700	70.700	763,018
2023-12-01	72.000	73.900	71.000	72.600	72.600	745,489
2023-11-30	76.800	76.800	71.700	72.000	72.000	7,375,240
2023-11-29	76.900	77.200	74.700	75.900	75.900	497,967
2023-11-28	77.000	77.400	74.300	75.200	75.200	1,037,776
2023-11-27	78.100	80.500	76.800	77.800	77.800	633,324
2023-11-24	76.500	79.146	76.500	79.100	79.100	643,700
2023-11-23	78.800	78.800	74.600	75.600	75.600	729,582
2023-11-22	79.100	79.100	75.700	77.000	77.000	563,964
2023-11-21	81.700	82.700	77.600	79.000	79.000	763,059
2023-11-20	84.400	85.600	80.500	83.300	83.300	388,562
2023-11-17	81.100	84.600	81.100	84.600	84.600	450,269
2023-11-16	85.000	87.500	80.400	83.100	83.100	522,972
2023-11-15	88.000	90.400	85.200	86.000	86.000	501,187
2023-11-14	89.800	93.000	87.170	89.000	89.000	447,920
2023-11-13	78.600	92.703	78.600	92.000	92.000	1,054,009
2023-11-10	77.500	77.600	75.100	76.300	76.300	121,765
2023-11-09	74.700	78.010	74.063	77.400	77.400	269,235
2023-11-08	77.300	77.900	74.400	75.100	75.100	318,712
2023-11-07	81.500	81.500	76.100	76.700	76.700	245,705
2023-11-06	79.800	81.300	78.035	80.000	80.000	194,390
2023-11-03	80.000	82.200	79.000	80.200	80.200	307,364
2023-11-02	81.000	82.900	79.500	81.000	81.000	259,731
2023-11-01	82.000	84.000	81.603	81.700	81.700	155,828
2023-10-31	82.000	84.200	80.200	81.800	81.800	280,701
2023-10-30	82.900	85.834	82.400	82.700	82.700	195,427
2023-10-27	85.500	85.700	83.200	84.100	84.100	84,446
2023-10-26	86.000	86.500	81.600	84.200	84.200	228,079
2023-10-25	89.400	89.400	83.000	86.000	86.000	235,080
2023-10-24	89.000	89.600	86.800	87.600	87.600	390,892
2023-10-23	89.700	90.000	86.192	88.100	88.100	579,839
2023-10-20	87.400	89.900	84.100	88.700	88.700	365,513
2023-10-19	91.400	93.900	84.900	86.100	86.100	338,449
2023-10-18	86.500	93.200	86.500	91.900	91.900	369,842
2023-10-17	82.000	88.800	81.000	87.800	87.800	454,203
2023-10-16	81.200	83.900	81.200	82.900	82.900	56,066
2023-10-13	82.100	84.800	80.900	80.900	80.900	265,025
2023-10-12	84.400	85.022	82.200	83.700	83.700	464,993
2023-10-11	79.300	84.892	79.000	83.200	83.200	621,630
2023-10-10	76.700	80.900	76.700	80.700	80.700	211,514
2023-10-09	82.000	83.900	76.000	77.100	77.100	675,784
2023-10-06	82.200	82.900	79.100	80.500	80.500	215,393
2023-10-05	78.800	84.400	78.800	80.700	80.700	314,207
2023-10-04	81.000	84.000	79.000	80.000	80.000	629,939
2023-10-03	87.000	88.330	81.200	81.200	81.200	404,413
2023-10-02	81.000	95.320	81.000	88.900	88.900	2,805,760
2023-09-29	81.000	82.000	80.100	80.100	80.100	77,450
2023-09-28	81.500	82.500	79.900	81.400	81.400	148,299
2023-09-27	78.700	81.500	78.700	79.100	79.100	110,928
2023-09-26	82.300	83.200	78.930	80.000	80.000	257,468
2023-09-25	83.400	85.800	82.300	83.200	83.200	384,097

← NewerPage 13 of 22 · 1,268 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.