Genel Energy Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	59.000	60.500	58.900	60.500	60.500	77,745
2025-08-13	59.800	60.500	59.130	60.000	60.000	162,945
2025-08-12	60.300	62.000	59.800	60.500	60.500	165,191
2025-08-11	61.500	62.500	60.000	61.000	61.000	103,054
2025-08-08	61.400	62.000	60.448	61.000	61.000	97,765
2025-08-07	62.600	62.600	59.500	59.900	59.900	310,147
2025-08-06	59.800	62.750	59.800	62.000	62.000	196,156
2025-08-05	60.800	62.100	60.314	61.000	61.000	288,341
2025-08-04	60.300	62.300	58.526	59.400	59.400	100,005
2025-08-01	60.500	62.500	59.800	61.200	61.200	183,756
2025-07-31	60.500	61.000	59.200	61.000	61.000	278,120
2025-07-30	59.100	60.600	58.900	60.600	60.600	168,053
2025-07-29	61.400	61.500	60.000	60.600	60.600	259,433
2025-07-28	60.500	62.500	60.300	61.000	61.000	44,339
2025-07-25	60.200	62.000	60.200	61.600	61.600	67,516
2025-07-24	61.900	62.600	60.400	60.800	60.800	247,560
2025-07-23	61.300	63.200	60.500	61.900	61.900	291,408
2025-07-22	61.400	63.100	61.200	62.500	62.500	167,670
2025-07-21	62.300	64.500	61.300	62.900	62.900	359,641
2025-07-18	64.400	65.700	62.900	62.900	62.900	303,145
2025-07-17	59.500	68.400	59.324	65.200	65.200	798,651
2025-07-16	62.000	63.338	58.100	60.600	60.600	718,268
2025-07-15	67.800	69.000	64.500	64.600	64.600	488,473
2025-07-14	63.000	66.800	61.300	66.300	66.300	372,322
2025-07-11	59.200	63.100	59.000	63.100	63.100	154,826
2025-07-10	63.000	63.900	60.200	60.600	60.600	472,776
2025-07-09	66.700	66.700	63.600	64.200	64.200	599,648
2025-07-08	66.700	68.200	64.900	65.200	65.200	328,531
2025-07-07	68.900	69.500	66.900	68.200	68.200	439,137
2025-07-04	68.300	68.300	64.400	65.900	65.900	401,729
2025-07-03	65.400	68.249	64.300	67.300	67.300	766,669
2025-07-02	56.300	65.500	56.200	65.500	65.500	1,419,802
2025-07-01	60.500	60.500	57.077	57.200	57.200	937,507
2025-06-30	57.100	60.600	56.500	60.000	60.000	596,093
2025-06-27	54.200	55.800	53.343	55.800	55.800	153,826
2025-06-26	53.100	53.400	52.800	53.200	53.200	138,396
2025-06-25	54.000	55.000	53.000	53.100	53.100	209,100
2025-06-24	55.500	55.585	53.200	54.000	54.000	582,745
2025-06-23	57.300	59.200	55.675	55.700	55.700	445,695
2025-06-20	55.800	58.746	55.600	58.300	58.300	214,729
2025-06-19	53.300	58.590	53.250	57.100	57.100	600,185
2025-06-18	54.900	55.100	52.300	53.300	53.300	354,978
2025-06-17	53.100	54.900	53.100	54.900	54.900	130,280
2025-06-16	52.600	54.000	52.600	53.300	53.300	239,141
2025-06-13	53.900	54.000	52.575	53.800	53.800	216,109
2025-06-12	53.200	54.900	52.455	52.500	52.500	431,298
2025-06-11	54.600	55.900	54.100	55.500	55.500	187,971
2025-06-10	51.900	56.000	50.665	56.000	56.000	1,154,603
2025-06-09	51.800	52.000	50.600	51.000	51.000	265,051
2025-06-06	50.900	51.900	50.200	51.700	51.700	521,746
2025-06-05	53.400	53.900	51.000	51.500	51.500	232,872
2025-06-04	54.100	55.700	51.600	51.600	51.600	156,393
2025-06-03	54.600	55.000	53.001	54.000	54.000	74,482
2025-06-02	52.600	54.300	52.600	53.300	53.300	61,872
2025-05-30	52.000	53.900	52.000	53.100	53.100	97,140
2025-05-29	52.400	53.900	51.800	52.200	52.200	160,619
2025-05-28	54.000	54.700	52.400	52.900	52.900	194,876
2025-05-27	52.800	54.000	52.426	54.000	54.000	91,560
2025-05-23	52.200	53.200	52.100	52.800	52.800	87,421
2025-05-22	53.100	53.900	52.200	53.300	53.300	47,141

← NewerPage 6 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.