Genel Energy Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	80.900	82.500	80.177	81.800	81.800	75,048
2023-09-21	79.600	82.200	79.000	82.200	82.200	163,452
2023-09-20	79.500	82.800	78.749	81.500	81.500	215,070
2023-09-19	80.000	80.700	78.100	79.000	79.000	979,221
2023-09-18	85.800	85.800	80.000	81.100	81.100	134,382
2023-09-15	80.500	88.164	80.500	84.000	84.000	558,519
2023-09-14	81.000	82.400	79.700	80.400	80.400	101,296
2023-09-13	82.800	84.100	81.500	81.500	81.500	627,346
2023-09-12	83.400	83.400	81.900	82.000	82.000	71,584
2023-09-11	83.800	84.050	82.400	83.300	83.300	47,126
2023-09-08	82.800	83.800	81.000	82.500	82.500	128,222
2023-09-07	86.000	87.300	82.126	82.900	82.900	109,536
2023-09-06	88.000	88.000	85.900	86.500	86.500	158,749
2023-09-05	88.100	88.224	86.100	86.700	86.700	205,147
2023-09-04	85.000	90.577	84.200	88.500	88.500	428,448
2023-09-01	82.200	83.900	82.100	83.400	83.400	105,562
2023-08-31	82.000	83.200	80.753	83.200	83.200	497,495
2023-08-30	81.000	84.400	80.700	82.500	82.500	168,525
2023-08-29	83.000	84.500	82.300	82.700	82.700	70,484
2023-08-25	83.800	84.400	81.300	83.000	83.000	295,762
2023-08-24	80.500	82.100	79.500	82.000	82.000	308,302
2023-08-23	78.600	84.940	76.620	82.000	82.000	320,823
2023-08-22	76.800	78.568	76.100	77.500	77.500	373,726
2023-08-21	77.000	78.900	76.300	76.700	76.700	145,650
2023-08-18	79.100	81.289	76.300	77.800	77.800	539,325
2023-08-17	80.400	81.400	78.433	78.800	78.800	445,037
2023-08-16	82.500	83.900	79.900	80.600	80.600	117,513
2023-08-15	86.100	86.100	81.600	81.900	81.900	186,580
2023-08-14	87.600	87.600	85.100	85.200	85.200	364,798
2023-08-11	86.200	87.364	83.500	87.000	87.000	289,322
2023-08-10	91.000	91.200	83.280	84.200	84.200	411,854
2023-08-09	87.000	91.000	85.000	88.700	88.700	325,772
2023-08-08	92.000	92.290	86.000	87.000	87.000	1,071,981
2023-08-07	93.500	94.000	91.374	92.000	92.000	403,993
2023-08-04	97.800	98.101	92.313	93.700	93.700	333,582
2023-08-03	100.60	100.80	95.000	97.800	97.800	266,353
2023-08-02	101.20	103.80	97.220	100.80	100.80	352,628
2023-08-01	104.40	106.40	102.00	103.80	103.80	150,412
2023-07-31	102.60	106.60	102.60	104.20	104.20	242,528
2023-07-28	99.300	106.40	99.000	104.00	104.00	310,660
2023-07-27	97.800	99.500	97.018	99.500	99.500	248,513
2023-07-26	98.000	98.700	96.000	97.300	97.300	214,222
2023-07-25	101.00	102.00	97.821	98.000	98.000	484,596
2023-07-24	104.40	104.80	101.00	101.80	101.80	160,677
2023-07-21	103.00	105.42	103.00	104.00	104.00	85,579
2023-07-20	104.80	105.80	103.86	105.20	105.20	82,240
2023-07-19	101.80	104.60	101.75	102.40	102.40	26,760
2023-07-18	104.80	104.80	101.00	104.40	104.40	118,735
2023-07-17	103.00	104.60	102.29	103.60	103.60	125,640
2023-07-14	102.20	104.80	101.50	102.00	102.00	190,887
2023-07-13	104.00	104.00	101.58	102.00	102.00	103,271
2023-07-12	103.00	103.78	101.40	103.00	103.00	220,060
2023-07-11	101.00	103.40	101.00	101.60	101.60	61,625
2023-07-10	102.00	102.00	101.00	101.00	101.00	290,975
2023-07-07	102.40	103.60	100.96	101.60	101.60	191,390
2023-07-06	103.00	103.40	101.00	101.00	101.00	166,158
2023-07-05	101.40	102.60	101.18	101.40	101.40	25,397
2023-07-04	103.00	104.80	101.20	101.20	101.20	63,822
2023-07-03	104.00	105.40	102.40	102.40	102.40	140,219
2023-06-30	103.00	104.83	103.00	103.40	103.40	103,669

← NewerPage 14 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.