Genel Energy Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	50.600	51.700	50.100	51.000	51.000	168,583
2026-07-24	51.000	52.400	50.300	51.800	51.800	187,122
2026-07-23	51.300	52.400	50.324	52.200	52.200	986,550
2026-07-22	52.700	52.900	51.200	52.500	52.500	64,660
2026-07-21	52.800	53.000	52.710	52.900	52.900	180,669
2026-07-20	51.100	52.900	51.000	52.900	52.900	542,491
2026-07-17	52.600	52.700	51.300	51.300	51.300	188,501
2026-07-16	51.400	52.600	51.100	52.600	52.600	108,013
2026-07-15	51.500	53.000	51.400	51.400	51.400	255,257
2026-07-14	53.000	54.700	52.000	52.700	52.700	214,182
2026-07-13	56.000	57.700	53.000	53.400	53.400	192,046
2026-07-10	57.700	57.700	55.900	55.900	55.900	107,158
2026-07-09	57.400	57.400	55.400	56.400	56.400	83,315
2026-07-08	57.000	58.366	56.600	56.600	56.600	135,459
2026-07-07	57.200	58.500	57.000	58.000	58.000	159,271
2026-07-06	57.800	59.200	56.600	57.200	57.200	285,455
2026-07-03	56.600	57.900	54.826	57.900	57.900	168,252
2026-07-02	53.000	58.304	53.000	55.400	55.400	1,579,627
2026-07-01	52.100	52.600	51.800	51.800	51.800	121,291
2026-06-30	52.200	53.700	52.200	52.200	52.200	3,874
2026-06-29	53.000	53.300	51.200	52.300	52.300	181,889
2026-06-26	51.500	52.300	51.500	51.800	51.800	56,065
2026-06-25	51.000	51.900	51.000	51.100	51.100	347,733
2026-06-24	51.000	52.700	51.000	51.000	51.000	65,539
2026-06-23	51.000	52.590	51.000	51.800	51.800	73,437
2026-06-22	52.600	52.800	51.400	51.400	51.400	352,952
2026-06-19	53.400	53.400	51.700	52.100	52.100	40,252
2026-06-18	53.300	53.500	52.200	52.200	52.200	424,834
2026-06-17	51.800	53.364	51.800	52.100	52.100	22,785
2026-06-16	54.000	54.000	51.100	52.700	52.700	278,619
2026-06-15	53.100	54.900	53.100	54.700	54.700	134,074
2026-06-12	52.900	55.400	52.900	53.800	53.800	100,655
2026-06-11	54.200	55.251	53.355	54.200	54.200	300,108
2026-06-10	53.500	54.500	53.000	53.000	53.000	24,834
2026-06-09	54.400	56.414	53.650	54.300	54.300	483,548
2026-06-08	53.900	53.900	52.678	53.200	53.200	36,317
2026-06-05	55.800	55.800	52.900	52.900	52.900	104,286
2026-06-04	52.000	55.800	51.000	55.800	55.800	213,447
2026-06-03	51.000	52.000	51.000	52.000	52.000	52,346
2026-06-02	51.000	52.000	51.000	52.000	52.000	161,500
2026-06-01	51.000	51.900	51.000	51.000	51.000	79,567
2026-05-29	51.000	51.900	51.000	51.000	51.000	104,274
2026-05-28	51.100	51.900	51.000	51.000	51.000	27,372
2026-05-27	52.000	52.000	50.959	51.100	51.100	184,125
2026-05-26	52.000	52.000	51.000	51.000	51.000	85,471
2026-05-22	51.000	51.370	51.000	51.000	51.000	149,150
2026-05-21	51.100	51.412	51.000	51.000	51.000	99,059
2026-05-20	51.900	51.900	51.000	51.200	51.200	78,709
2026-05-19	51.000	52.900	51.000	52.000	52.000	26,842
2026-05-18	51.200	52.700	51.000	52.300	52.300	96,973
2026-05-15	51.100	52.700	50.846	51.000	51.000	217,239
2026-05-14	51.000	52.000	51.000	51.000	51.000	44,413
2026-05-13	52.000	52.000	51.000	51.000	51.000	34,790
2026-05-12	52.600	52.704	51.100	51.600	51.600	23,753
2026-05-11	51.000	52.300	51.000	51.100	51.100	255,132
2026-05-08	52.000	52.100	50.700	50.700	50.700	247,282
2026-05-07	52.600	53.000	51.000	51.000	51.000	225,879
2026-05-06	51.000	53.934	51.000	53.000	53.000	88,092
2026-05-05	52.600	53.600	50.600	52.000	52.000	103,297
2026-05-01	52.700	54.300	52.216	52.600	52.600	43,755

← NewerPage 2 of 3 · 128 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.