Genel Energy Plc historical data

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

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
2025-10-20	63.500	64.700	62.700	62.700	62.700	252,762
2025-10-17	63.300	64.300	63.000	63.200	63.200	228,637
2025-10-16	64.900	65.700	63.300	65.000	65.000	431,017
2025-10-15	65.600	66.500	64.674	65.200	65.200	161,148
2025-10-14	65.900	67.000	63.900	65.100	65.100	689,681
2025-10-13	65.500	67.995	65.100	67.700	67.700	475,615
2025-10-10	69.600	70.300	65.800	66.800	66.800	411,459
2025-10-09	66.400	69.946	65.800	69.500	69.500	193,100
2025-10-08	68.700	69.800	66.900	68.000	68.000	272,625
2025-10-07	70.100	70.800	69.184	69.800	69.800	148,544
2025-10-06	71.500	71.500	69.111	70.800	70.800	239,671
2025-10-03	70.800	71.284	69.200	70.100	70.100	325,433
2025-10-02	71.500	72.500	68.700	70.700	70.700	626,383
2025-10-01	71.800	73.100	70.100	70.700	70.700	305,783
2025-09-30	72.900	73.400	69.750	73.000	73.000	328,597
2025-09-29	77.000	77.700	72.200	73.600	73.600	367,043
2025-09-26	76.700	80.000	73.500	76.700	76.700	1,136,330
2025-09-25	73.400	76.408	72.500	74.900	74.900	562,620
2025-09-24	73.200	76.110	69.706	73.000	73.000	955,913
2025-09-23	77.000	81.900	71.400	72.700	72.700	1,919,073
2025-09-22	65.000	83.288	65.000	77.100	77.100	2,596,060
2025-09-19	63.800	65.400	63.500	63.500	63.500	274,780
2025-09-18	62.900	64.400	62.827	63.700	63.700	377,250
2025-09-17	65.000	66.500	63.600	64.000	64.000	292,690
2025-09-16	62.600	66.873	60.000	65.700	65.700	894,729
2025-09-15	63.400	65.200	61.550	62.000	62.000	161,759
2025-09-12	63.400	65.600	62.800	63.400	63.400	111,923
2025-09-11	65.500	66.400	63.400	63.400	63.400	307,853
2025-09-10	68.000	68.800	64.800	65.500	65.500	157,815
2025-09-09	68.200	69.300	67.760	68.600	68.600	175,858
2025-09-08	64.200	68.700	64.200	67.900	67.900	105,805
2025-09-05	67.700	68.345	64.300	65.500	65.500	346,903
2025-09-04	66.700	68.302	66.100	67.500	67.500	224,208
2025-09-03	66.300	71.300	65.354	67.000	67.000	774,410
2025-09-02	70.900	70.900	66.200	67.000	67.000	249,691
2025-09-01	65.900	71.219	65.900	69.300	69.300	663,580
2025-08-29	64.300	66.600	63.500	64.900	64.900	255,016
2025-08-28	61.200	65.700	61.200	65.700	65.700	337,175
2025-08-27	62.100	63.096	61.300	62.700	62.700	282,517
2025-08-26	62.500	63.052	61.200	62.100	62.100	188,647
2025-08-22	62.900	63.177	61.300	62.500	62.500	149,046
2025-08-21	62.000	62.810	60.746	62.000	62.000	186,443
2025-08-20	60.800	61.700	60.000	61.500	61.500	178,723
2025-08-19	60.200	61.400	59.300	60.800	60.800	241,289
2025-08-18	60.700	61.000	58.900	59.600	59.600	135,775
2025-08-15	59.100	60.900	59.100	59.300	59.300	178,194

← NewerPage 5 of 22 · 1,267 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.