Genel Energy Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 81.300 | 83.520 | 73.900 | 82.500 | 82.500 | 2,080,071 |
| 2024-11-25 | 86.500 | 88.500 | 79.800 | 83.300 | 83.300 | 776,429 |
| 2024-11-22 | 84.700 | 88.094 | 81.800 | 87.700 | 87.700 | 110,324 |
| 2024-11-21 | 82.900 | 83.600 | 81.840 | 83.100 | 83.100 | 234,626 |
| 2024-11-20 | 79.700 | 84.000 | 79.600 | 83.000 | 83.000 | 45,140 |
| 2024-11-19 | 81.000 | 84.800 | 80.500 | 81.600 | 81.600 | 156,000 |
| 2024-11-18 | 84.900 | 84.900 | 82.100 | 82.900 | 82.900 | 111,141 |
| 2024-11-15 | 81.600 | 85.000 | 81.600 | 84.000 | 84.000 | 185,063 |
| 2024-11-14 | 82.000 | 84.000 | 79.900 | 81.800 | 81.800 | 286,347 |
| 2024-11-13 | 85.800 | 86.300 | 76.100 | 80.100 | 80.100 | 279,170 |
| 2024-11-12 | 77.200 | 86.880 | 77.200 | 85.300 | 85.300 | 373,443 |
| 2024-11-11 | 76.900 | 80.200 | 76.500 | 79.100 | 79.100 | 61,068 |
| 2024-11-08 | 80.500 | 80.900 | 77.100 | 78.000 | 78.000 | 61,393 |
| 2024-11-07 | 81.200 | 81.600 | 78.600 | 78.600 | 78.600 | 75,479 |
| 2024-11-06 | 80.600 | 81.000 | 78.033 | 79.300 | 79.300 | 87,501 |
| 2024-11-05 | 79.300 | 80.600 | 78.000 | 79.400 | 79.400 | 66,485 |
| 2024-11-04 | 75.400 | 78.500 | 75.200 | 78.000 | 78.000 | 144,545 |
| 2024-11-01 | 79.400 | 80.000 | 74.990 | 75.400 | 75.400 | 198,248 |
| 2024-10-31 | 78.300 | 79.684 | 76.975 | 78.900 | 78.900 | 78,147 |
| 2024-10-30 | 77.300 | 78.700 | 75.250 | 77.000 | 77.000 | 74,325 |
| 2024-10-29 | 75.600 | 77.300 | 74.400 | 77.300 | 77.300 | 197,828 |
| 2024-10-28 | 73.900 | 77.000 | 73.900 | 76.500 | 76.500 | 27,036 |
| 2024-10-25 | 75.600 | 77.200 | 75.200 | 75.600 | 75.600 | 45,019 |
| 2024-10-24 | 77.900 | 78.500 | 74.394 | 76.500 | 76.500 | 200,494 |
| 2024-10-23 | 77.000 | 79.000 | 76.200 | 76.200 | 76.200 | 99,304 |
| 2024-10-22 | 78.000 | 78.500 | 76.100 | 77.300 | 77.300 | 82,813 |
| 2024-10-21 | 82.200 | 82.300 | 77.456 | 77.800 | 77.800 | 140,011 |
| 2024-10-18 | 79.000 | 82.800 | 78.800 | 80.300 | 80.300 | 215,418 |
| 2024-10-17 | 78.800 | 79.659 | 77.700 | 79.200 | 79.200 | 204,498 |
| 2024-10-16 | 79.600 | 81.500 | 78.200 | 79.300 | 79.300 | 209,279 |
| 2024-10-15 | 78.000 | 78.500 | 76.600 | 78.000 | 78.000 | 275,391 |
| 2024-10-14 | 77.700 | 78.000 | 76.538 | 77.500 | 77.500 | 214,887 |
| 2024-10-11 | 77.500 | 78.800 | 77.500 | 77.900 | 77.900 | 93,365 |
| 2024-10-10 | 77.600 | 79.500 | 77.500 | 78.200 | 78.200 | 113,138 |
| 2024-10-09 | 76.200 | 78.700 | 76.200 | 77.600 | 77.600 | 91,027 |
| 2024-10-08 | 79.000 | 79.000 | 76.200 | 76.300 | 76.300 | 196,734 |
| 2024-10-07 | 77.000 | 79.200 | 75.500 | 79.000 | 79.000 | 205,981 |
| 2024-10-04 | 73.700 | 77.500 | 72.974 | 77.200 | 77.200 | 427,217 |
| 2024-10-03 | 72.500 | 74.700 | 72.000 | 73.000 | 73.000 | 268,529 |
| 2024-10-02 | 73.400 | 75.300 | 72.400 | 72.500 | 72.500 | 160,934 |
| 2024-10-01 | 70.800 | 74.600 | 70.000 | 73.400 | 73.400 | 306,369 |
| 2024-09-30 | 75.000 | 76.000 | 69.200 | 69.200 | 69.200 | 562,020 |
| 2024-09-27 | 74.100 | 76.700 | 74.100 | 74.700 | 74.700 | 24,706 |
| 2024-09-26 | 73.500 | 75.900 | 71.900 | 75.900 | 75.900 | 265,391 |
| 2024-09-25 | 74.000 | 74.550 | 72.140 | 72.700 | 72.700 | 110,996 |
| 2024-09-24 | 74.400 | 75.000 | 74.000 | 74.100 | 74.100 | 85,017 |
| 2024-09-23 | 77.100 | 77.100 | 74.000 | 74.300 | 74.300 | 121,849 |
| 2024-09-20 | 74.500 | 76.348 | 74.100 | 75.400 | 75.400 | 315,525 |
| 2024-09-19 | 78.000 | 79.500 | 75.000 | 75.000 | 75.000 | 276,259 |
| 2024-09-18 | 81.800 | 81.800 | 77.700 | 77.700 | 77.700 | 76,308 |
| 2024-09-17 | 78.800 | 80.500 | 77.700 | 80.100 | 80.100 | 64,098 |
| 2024-09-16 | 78.200 | 78.800 | 76.796 | 78.800 | 78.800 | 33,228 |
| 2024-09-13 | 78.800 | 79.900 | 77.600 | 78.300 | 78.300 | 93,659 |
| 2024-09-12 | 74.000 | 77.500 | 74.000 | 77.500 | 77.500 | 161,648 |
| 2024-09-11 | 73.800 | 75.600 | 73.600 | 74.200 | 74.200 | 137,812 |
| 2024-09-10 | 73.500 | 74.700 | 71.600 | 73.500 | 73.500 | 391,693 |
| 2024-09-09 | 74.800 | 74.800 | 72.700 | 73.000 | 73.000 | 93,039 |
| 2024-09-06 | 75.000 | 76.200 | 73.100 | 73.300 | 73.300 | 179,729 |
| 2024-09-05 | 74.000 | 76.200 | 74.000 | 75.700 | 75.700 | 105,240 |
| 2024-09-04 | 74.000 | 75.617 | 74.000 | 74.800 | 74.800 | 374,513 |
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.