Genel Energy Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	66.000	71.272	64.990	68.000	68.000	800,931
2025-02-20	69.900	69.900	65.600	65.900	65.900	100,240
2025-02-19	67.400	70.200	66.870	68.400	68.400	419,183
2025-02-18	66.600	67.900	66.000	67.300	67.300	194,599
2025-02-17	68.200	71.400	66.600	66.600	66.600	1,216,696
2025-02-14	65.900	67.100	65.100	66.600	66.600	107,399
2025-02-13	68.600	68.600	64.600	65.300	65.300	153,806
2025-02-12	64.900	67.700	63.060	66.200	66.200	206,235
2025-02-11	64.600	66.000	64.100	65.000	65.000	192,584
2025-02-10	65.500	68.207	65.229	65.500	65.500	347,419
2025-02-07	65.600	67.400	64.600	65.000	65.000	169,235
2025-02-06	67.100	69.300	65.400	66.100	66.100	173,013
2025-02-05	66.300	68.800	65.400	67.800	67.800	367,970
2025-02-04	68.500	70.700	67.000	67.200	67.200	312,980
2025-02-03	74.100	79.743	68.000	70.000	70.000	2,030,310
2025-01-31	65.500	67.300	63.300	64.900	64.900	303,984
2025-01-30	58.900	69.498	57.100	65.800	65.800	1,235,654
2025-01-29	59.900	59.900	57.379	58.600	58.600	160,917
2025-01-28	60.000	61.500	57.600	58.200	58.200	294,836
2025-01-27	61.700	62.477	58.745	59.900	59.900	521,948
2025-01-24	62.900	64.300	62.006	62.700	62.700	215,168
2025-01-23	62.700	64.700	62.000	62.900	62.900	157,475
2025-01-22	65.700	66.500	63.900	64.500	64.500	104,042
2025-01-21	67.000	68.900	65.700	65.700	65.700	449,575
2025-01-20	67.000	68.050	65.412	67.000	67.000	242,782
2025-01-17	66.700	68.900	66.500	66.500	66.500	157,717
2025-01-16	64.500	67.000	64.273	67.000	67.000	100,752
2025-01-15	63.200	66.400	63.200	64.500	64.500	225,220
2025-01-14	64.500	64.500	61.500	62.500	62.500	377,223
2025-01-13	63.000	63.300	61.440	62.900	62.900	218,111
2025-01-10	63.600	64.100	62.000	62.000	62.000	427,770
2025-01-09	63.600	65.140	63.000	64.000	64.000	146,396
2025-01-08	65.600	67.900	62.739	63.600	63.600	166,279
2025-01-07	64.200	67.600	64.200	65.300	65.300	295,872
2025-01-06	65.300	69.098	63.900	65.700	65.700	307,671
2025-01-03	73.000	73.000	64.000	64.000	64.000	646,697
2025-01-02	66.000	73.700	65.928	73.700	73.700	272,990
2024-12-31	64.500	66.300	64.100	66.000	66.000	106,776
2024-12-30	63.900	66.700	63.900	64.900	64.900	118,808
2024-12-27	64.200	66.100	63.820	64.500	64.500	106,926
2024-12-24	65.200	65.700	63.900	63.900	63.900	114,252
2024-12-23	60.500	64.700	60.400	64.700	64.700	232,130
2024-12-20	62.000	62.000	60.400	60.400	60.400	117,200
2024-12-19	62.600	62.766	58.600	62.000	62.000	447,197
2024-12-18	63.200	64.500	63.000	63.800	63.800	215,562
2024-12-17	63.800	64.586	63.234	63.600	63.600	163,766
2024-12-16	63.000	64.800	63.000	63.900	63.900	13,704
2024-12-13	63.300	65.600	61.800	64.000	64.000	110,145
2024-12-12	64.000	66.100	62.600	62.600	62.600	735,393
2024-12-11	67.400	68.475	59.000	63.800	63.800	500,943
2024-12-10	65.800	67.800	65.100	67.800	67.800	271,490
2024-12-09	65.200	70.594	63.590	66.200	66.200	704,216
2024-12-06	67.400	69.000	64.827	65.300	65.300	486,449
2024-12-05	66.800	70.100	66.800	67.800	67.800	536,734
2024-12-04	71.600	72.200	66.647	67.300	67.300	1,556,026
2024-12-03	79.000	79.000	69.829	70.200	70.200	3,227,021
2024-12-02	85.100	89.000	85.000	88.100	88.100	129,409
2024-11-29	82.100	87.900	82.100	85.000	85.000	321,032
2024-11-28	79.200	85.000	79.200	85.000	85.000	370,919
2024-11-27	81.400	82.000	77.099	81.000	81.000	929,502

← NewerPage 8 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.