Genel Energy Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	54.600	54.600	52.342	54.000	54.000	273,271
2026-04-29	54.000	54.410	51.900	54.400	54.400	210,764
2026-04-28	51.100	53.600	51.100	52.800	52.800	102,595
2026-04-27	53.500	53.800	51.199	51.400	51.400	131,454
2026-04-24	51.000	53.700	50.700	52.600	52.600	145,000
2026-04-23	52.200	52.750	50.200	50.500	50.500	266,919
2026-04-22	50.500	52.800	50.470	51.000	51.000	386,987
2026-04-21	52.700	52.700	50.380	51.600	51.600	215,224
2026-04-20	53.000	53.400	51.400	51.500	51.500	137,341
2026-04-17	54.100	54.100	52.500	52.500	52.500	168,243
2026-04-16	51.700	54.000	50.900	53.000	53.000	211,103
2026-04-15	53.200	53.200	51.200	51.200	51.200	126,003
2026-04-14	54.400	54.925	52.600	52.600	52.600	128,931
2026-04-13	53.300	55.300	52.500	52.700	52.700	188,799
2026-04-10	54.200	55.900	53.700	54.600	54.600	66,902
2026-04-09	55.200	55.200	53.100	55.000	55.000	125,084
2026-04-08	53.800	54.300	52.300	54.050	54.050	172,805
2026-04-07	52.500	54.200	52.400	53.000	53.000	128,574
2026-04-02	53.400	53.700	50.564	51.900	51.900	244,278
2026-04-01	54.200	54.200	53.300	53.300	53.300	193,320
2026-03-31	52.600	53.800	52.600	53.500	53.500	56,406
2026-03-30	52.000	54.100	52.000	53.000	53.000	164,523
2026-03-27	55.000	55.900	52.500	52.800	52.800	488,640
2026-03-26	55.200	56.400	54.800	55.000	55.000	163,965
2026-03-25	56.500	56.500	55.639	55.700	55.700	125,685
2026-03-24	55.200	56.500	55.200	56.000	56.000	163,094
2026-03-23	57.800	57.800	54.960	56.500	56.500	270,026
2026-03-20	58.000	59.600	56.500	56.500	56.500	218,795
2026-03-19	55.800	57.300	55.046	57.000	57.000	361,551
2026-03-18	55.800	60.914	55.200	56.000	56.000	1,145,427
2026-03-17	54.700	56.200	53.500	54.700	54.700	641,019
2026-03-16	57.500	58.900	54.511	54.700	54.700	398,367
2026-03-13	60.000	60.000	58.128	58.300	58.300	26,244
2026-03-12	61.000	61.900	58.000	59.000	59.000	214,878
2026-03-11	59.700	61.900	58.900	60.300	60.300	123,665
2026-03-10	60.700	62.600	60.000	61.300	61.300	200,586
2026-03-09	57.400	60.000	56.212	60.000	60.000	538,908
2026-03-06	57.800	59.020	57.009	57.700	57.700	165,501
2026-03-05	60.000	61.400	59.200	59.200	59.200	40,231
2026-03-04	59.500	61.766	58.900	61.400	61.400	172,982
2026-03-03	60.000	60.900	57.500	59.400	59.400	615,207
2026-03-02	59.500	61.900	58.400	61.500	61.500	463,196
2026-02-27	63.700	65.800	63.400	64.400	64.400	190,421
2026-02-26	64.900	64.900	61.000	63.800	63.800	257,489
2026-02-25	64.300	64.400	62.600	63.400	63.400	128,321
2026-02-24	61.600	63.800	61.600	63.000	63.000	115,622
2026-02-23	62.100	63.800	61.500	61.600	61.600	237,866
2026-02-20	64.500	64.566	63.000	63.000	63.000	186,943
2026-02-19	64.000	66.000	63.121	64.000	64.000	737,095
2026-02-18	61.800	63.100	60.100	63.100	63.100	80,570
2026-02-17	62.000	62.000	60.200	60.900	60.900	150,908
2026-02-16	60.500	62.500	60.000	60.800	60.800	58,369
2026-02-13	59.700	62.000	59.100	62.000	62.000	215,827
2026-02-12	60.800	61.100	59.100	59.800	59.800	187,044
2026-02-11	62.200	62.500	60.000	61.100	61.100	370,699
2026-02-10	60.300	62.800	59.100	62.400	62.400	470,947
2026-02-09	58.600	60.117	58.600	58.900	58.900	172,394
2026-02-06	60.700	60.700	59.300	59.800	59.800	37,562
2026-02-05	60.300	60.800	58.900	60.300	60.300	329,455
2026-02-04	60.100	60.800	58.760	60.800	60.800	227,769

← NewerPage 3 of 22 · 1,262 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.