Genel Energy Plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	58.600	60.300	58.400	58.900	58.900	224,806
2026-10-19	59.600	60.835	59.000	59.500	59.500	105,123
2026-10-16	58.500	61.300	58.390	59.700	59.700	518,881
2026-10-15	54.700	60.695	54.005	59.000	59.000	644,271
2026-10-14	55.000	55.302	53.975	54.500	54.500	197,150
2026-10-13	55.400	55.400	53.900	54.500	54.500	98,344
2026-10-12	54.300	55.853	53.800	54.100	54.100	112,803
2026-10-09	55.000	56.800	54.600	54.600	54.600	262,486
2026-10-08	56.300	57.400	55.300	56.000	56.000	93,330
2026-10-07	57.100	57.500	55.055	56.200	56.200	280,825
2026-10-06	56.600	57.295	55.670	57.100	57.100	82,891
2026-10-05	56.500	57.500	55.100	56.400	56.400	160,267
2026-10-02	56.300	58.834	55.000	56.600	56.600	379,765
2026-10-01	60.200	60.200	56.360	57.500	57.500	200,285
2026-09-30	61.900	61.900	57.637	58.900	58.900	385,058
2026-09-29	62.600	63.900	59.750	61.000	61.000	509,196
2026-09-28	61.400	65.000	61.400	63.500	63.500	340,581
2026-09-25	64.500	65.100	61.321	61.900	61.900	340,461
2026-09-24	62.500	66.002	62.400	63.000	63.000	393,201
2026-09-23	60.700	62.400	59.500	62.400	62.400	378,947
2026-09-22	60.900	60.900	59.300	60.300	60.300	356,336
2026-09-21	55.600	60.900	54.250	60.900	60.900	575,115

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.