Genel Energy Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	60.700	61.200	60.000	60.800	60.800	148,440
2026-02-02	60.900	62.300	60.300	61.100	61.100	144,117
2026-01-30	61.200	62.400	60.620	62.400	62.400	245,312
2026-01-29	61.200	62.800	60.000	61.200	61.200	461,953
2026-01-28	59.600	60.900	59.300	60.300	60.300	196,702
2026-01-27	60.000	62.700	59.700	60.400	60.400	476,473
2026-01-26	59.100	61.300	58.924	60.000	60.000	146,748
2026-01-23	58.100	61.173	58.100	59.800	59.800	413,053
2026-01-22	59.700	59.700	57.300	58.000	58.000	509,063
2026-01-21	58.300	60.100	56.572	59.400	59.400	371,096
2026-01-20	57.100	58.520	56.300	58.200	58.200	217,423
2026-01-19	60.600	60.704	58.100	58.200	58.200	206,326
2026-01-16	61.400	62.000	60.444	60.600	60.600	174,331
2026-01-15	63.000	63.000	59.900	61.400	61.400	308,701
2026-01-14	58.500	64.700	58.500	64.000	64.000	809,377
2026-01-13	55.800	60.798	55.800	58.800	58.800	707,012
2026-01-12	57.500	59.000	54.695	55.800	55.800	257,891
2026-01-09	56.900	58.500	55.700	57.600	57.600	177,540
2026-01-08	58.000	59.300	55.900	56.900	56.900	246,805
2026-01-07	58.300	60.000	58.000	58.000	58.000	50,424
2026-01-06	58.100	60.400	58.100	58.400	58.400	200,551
2026-01-05	59.000	61.600	58.100	58.900	58.900	302,470
2026-01-02	59.300	60.700	58.100	59.700	59.700	239,952
2025-12-31	57.600	59.700	57.600	59.500	59.500	48,278
2025-12-30	58.800	59.400	57.000	59.400	59.400	211,578
2025-12-29	58.300	58.800	56.898	57.800	57.800	87,034
2025-12-24	57.600	59.700	57.000	57.000	57.000	100,461
2025-12-23	57.100	59.628	57.050	59.000	59.000	230,884
2025-12-22	58.500	60.400	56.000	59.000	59.000	409,474
2025-12-19	57.700	59.400	57.700	58.200	58.200	183,286
2025-12-18	56.200	58.903	56.200	57.700	57.700	96,702
2025-12-17	56.400	57.755	55.943	57.200	57.200	250,127
2025-12-16	56.300	57.900	55.300	55.500	55.500	94,809
2025-12-15	57.400	58.328	55.500	56.500	56.500	185,411
2025-12-12	56.900	60.000	56.900	57.500	57.500	223,622
2025-12-11	57.900	58.900	56.500	58.200	58.200	83,769
2025-12-10	60.900	61.305	57.300	58.500	58.500	259,585
2025-12-09	57.900	59.500	57.808	59.400	59.400	156,983
2025-12-08	60.700	62.200	56.900	58.200	58.200	234,185
2025-12-05	60.100	62.200	59.100	61.100	61.100	163,387
2025-12-04	56.500	60.600	56.500	60.200	60.200	187,485
2025-12-03	58.100	59.000	57.100	57.900	57.900	105,061
2025-12-02	58.500	60.800	57.200	57.900	57.900	212,926
2025-12-01	58.600	59.900	57.666	59.900	59.900	155,100
2025-11-28	58.500	60.200	57.620	59.000	59.000	244,830
2025-11-27	60.400	61.000	57.900	58.500	58.500	317,970
2025-11-26	60.200	61.400	60.000	61.000	61.000	143,390
2025-11-25	60.000	62.100	60.000	60.300	60.300	176,825
2025-11-24	61.700	61.700	59.795	60.800	60.800	263,666
2025-11-21	61.300	61.300	59.100	60.300	60.300	281,021
2025-11-20	61.800	62.386	61.059	61.600	61.600	101,549
2025-11-19	60.100	62.579	58.600	61.600	61.600	514,007
2025-11-18	58.100	60.000	57.400	59.000	59.000	132,716
2025-11-17	55.000	60.200	55.000	60.100	60.100	614,296
2025-11-14	59.500	59.882	54.177	54.700	54.700	1,290,912
2025-11-13	60.000	61.800	58.500	58.500	58.500	397,952
2025-11-12	62.000	62.000	59.288	60.200	60.200	178,442
2025-11-11	59.800	61.100	58.717	61.100	61.100	201,573
2025-11-10	59.300	61.100	57.100	59.100	59.100	612,072
2025-11-07	59.800	61.399	58.926	59.600	59.600	405,092

← NewerPage 4 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.