Genel Energy Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 59.800 | 61.399 | 58.926 | 59.600 | 59.600 | 405,092 |
| 2025-11-06 | 63.200 | 65.500 | 60.000 | 60.300 | 60.300 | 810,124 |
| 2025-11-05 | 64.200 | 64.900 | 63.100 | 63.100 | 63.100 | 272,691 |
| 2025-11-04 | 65.700 | 65.761 | 63.785 | 64.000 | 64.000 | 416,330 |
| 2025-11-03 | 64.300 | 65.800 | 62.900 | 65.500 | 65.500 | 111,106 |
| 2025-10-31 | 62.900 | 65.100 | 62.300 | 64.300 | 64.300 | 319,357 |
| 2025-10-30 | 65.000 | 65.300 | 62.200 | 64.200 | 64.200 | 192,674 |
| 2025-10-29 | 64.000 | 65.500 | 64.000 | 64.800 | 64.800 | 29,984 |
| 2025-10-28 | 64.500 | 65.300 | 64.000 | 64.500 | 64.500 | 86,009 |
| 2025-10-27 | 68.700 | 68.700 | 65.100 | 65.300 | 65.300 | 158,533 |
| 2025-10-24 | 64.400 | 69.800 | 64.400 | 68.300 | 68.300 | 239,693 |
| 2025-10-23 | 66.100 | 66.919 | 64.000 | 65.000 | 65.000 | 299,761 |
| 2025-10-22 | 62.500 | 67.500 | 62.500 | 64.600 | 64.600 | 320,375 |
| 2025-10-21 | 63.000 | 63.900 | 62.500 | 63.900 | 63.900 | 258,315 |
← NewerPage 5 of 5 · 254 trading days
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.