Genel Energy Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	53.100	53.900	52.500	53.500	53.500	42,625
2025-05-20	52.800	53.900	52.800	53.700	53.700	58,590
2025-05-19	54.100	55.600	53.066	53.500	53.500	118,875
2025-05-16	53.000	55.696	52.898	54.600	54.600	277,707
2025-05-15	54.300	54.760	52.500	53.000	53.000	179,069
2025-05-14	54.000	54.900	53.100	54.900	54.900	38,677
2025-05-13	52.900	54.400	52.100	54.000	54.000	96,943
2025-05-12	51.200	55.300	51.200	53.100	53.100	225,579
2025-05-09	52.300	54.400	52.150	52.400	52.400	185,609
2025-05-08	51.100	53.400	50.800	53.400	53.400	213,435
2025-05-07	52.300	54.000	51.681	52.300	52.300	90,725
2025-05-06	52.500	54.800	52.100	52.100	52.100	76,907
2025-05-02	53.700	55.700	52.500	53.300	53.300	124,724
2025-05-01	53.800	55.800	52.811	53.300	53.300	248,010
2025-04-30	54.300	55.400	52.700	54.900	54.900	232,080
2025-04-29	56.300	56.700	53.900	53.900	53.900	64,369
2025-04-28	55.900	57.700	53.000	55.300	55.300	415,755
2025-04-25	54.600	56.600	54.600	55.900	55.900	164,111
2025-04-24	53.100	55.850	53.000	55.000	55.000	280,531
2025-04-23	54.000	56.134	52.870	53.100	53.100	228,308
2025-04-22	56.600	56.700	54.000	54.000	54.000	173,616
2025-04-17	51.600	55.300	51.600	55.300	55.300	262,660
2025-04-16	50.900	53.300	50.135	51.700	51.700	154,482
2025-04-15	53.000	53.900	50.500	50.500	50.500	235,899
2025-04-14	52.300	55.200	51.900	52.800	52.800	178,558
2025-04-11	53.000	54.500	51.000	53.500	53.500	483,609
2025-04-10	55.700	59.300	53.200	53.500	53.500	341,726
2025-04-09	53.000	53.000	49.650	51.900	51.900	366,461
2025-04-08	52.600	56.517	52.294	54.100	54.100	446,222
2025-04-07	54.400	54.400	48.278	51.400	51.400	985,000
2025-04-04	58.200	60.200	50.100	54.200	54.200	1,124,863
2025-04-03	61.200	61.559	58.300	58.500	58.500	469,172
2025-04-02	65.500	65.500	61.400	62.700	62.700	375,756
2025-04-01	65.000	65.500	63.200	64.000	64.000	366,474
2025-03-31	68.900	69.000	63.100	63.600	63.600	827,985
2025-03-28	72.000	73.000	70.900	71.100	71.100	473,437
2025-03-27	72.800	73.000	70.709	71.700	71.700	226,160
2025-03-26	69.500	72.600	69.100	71.900	71.900	274,770
2025-03-25	68.800	71.800	68.800	70.900	70.900	218,219
2025-03-24	68.700	71.551	68.600	69.300	69.300	296,628
2025-03-21	69.500	71.000	66.800	68.900	68.900	548,186
2025-03-20	65.200	69.100	65.200	68.500	68.500	359,266
2025-03-19	62.900	64.900	62.016	63.700	63.700	147,105
2025-03-18	63.100	66.480	62.400	62.400	62.400	539,126
2025-03-17	61.300	64.500	60.517	63.800	63.800	384,539
2025-03-14	60.100	62.100	59.815	60.200	60.200	231,683
2025-03-13	60.300	62.400	60.000	60.300	60.300	50,685
2025-03-12	58.300	61.600	58.300	60.200	60.200	246,613
2025-03-11	61.200	61.200	57.900	58.600	58.600	811,533
2025-03-10	62.200	63.700	59.900	59.900	59.900	508,072
2025-03-07	62.000	64.300	61.410	61.700	61.700	270,534
2025-03-06	63.100	65.200	61.500	62.300	62.300	381,782
2025-03-05	65.100	66.000	63.560	63.900	63.900	233,321
2025-03-04	68.000	68.000	63.052	63.600	63.600	458,638
2025-03-03	68.900	70.600	66.814	70.000	70.000	383,746
2025-02-28	64.800	72.500	63.300	67.300	67.300	1,350,707
2025-02-27	66.700	68.200	65.164	66.200	66.200	429,928
2025-02-26	64.300	68.000	64.300	67.500	67.500	269,138
2025-02-25	67.000	68.100	65.200	65.700	65.700	243,254
2025-02-24	69.200	71.300	67.824	68.600	68.600	730,578

← NewerPage 7 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.