Genie Energy Ltd. (LON:0IUS)
London · Delayed Price · Currency is GBP · Price in USD 20.36
+0.38 (1.90%)
At close: Aug 1, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.22 | 20.26 | 20.22 | 20.24 | 20.24 | 1.30% | 76 |
| Jul 31, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -2.06% | - |
| Jul 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.72% | 100 |
| Jul 28, 2025 | 20.00 | 20.06 | 20.00 | 20.06 | 20.06 | -1.80% | 101 |
| Jul 25, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -1.34% | 4 |
| Jul 23, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.80% | 1 |
| Jul 22, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 2.68% | 100 |
| Jul 21, 2025 | 20.51 | 20.53 | 20.51 | 20.53 | 20.53 | -1.88% | 115 |
| Jul 17, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -1.49% | 7 |
| Jul 16, 2025 | 21.36 | 21.54 | 21.24 | 21.24 | 21.24 | -1.21% | 131 |
| Jul 15, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -3.33% | 5 |
| Jul 14, 2025 | 21.69 | 22.67 | 21.53 | 22.24 | 22.24 | -5.53% | 19 |
| Jul 9, 2025 | 23.40 | 23.54 | 23.00 | 23.54 | 23.54 | -0.19% | 201 |
| Jul 8, 2025 | 23.93 | 24.19 | 23.59 | 23.59 | 23.59 | -6.50% | 62 |
| Jul 7, 2025 | 25.11 | 25.40 | 25.06 | 25.23 | 25.23 | 3.67% | 225 |
| Jul 3, 2025 | 24.47 | 24.83 | 24.33 | 24.33 | 24.33 | -3.15% | 1,183 |
| Jul 2, 2025 | 25.54 | 25.57 | 25.12 | 25.12 | 25.12 | -3.48% | 380 |
| Jul 1, 2025 | 26.70 | 27.00 | 26.03 | 26.03 | 26.03 | -1.38% | 309 |
| Jun 30, 2025 | 27.70 | 27.70 | 25.93 | 26.40 | 26.40 | -5.63% | 2,732 |
| Jun 27, 2025 | 26.76 | 27.97 | 26.76 | 27.97 | 27.97 | 4.69% | 168 |
| Jun 26, 2025 | 28.14 | 28.14 | 26.72 | 26.72 | 26.72 | -5.43% | 668 |
| Jun 25, 2025 | 27.76 | 28.25 | 27.69 | 28.25 | 28.25 | 1.60% | 438 |
| Jun 24, 2025 | 27.08 | 27.81 | 26.75 | 27.81 | 27.81 | 2.97% | 981 |
| Jun 23, 2025 | 26.01 | 27.01 | 26.01 | 27.01 | 27.01 | 6.11% | 1,057 |
| Jun 20, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1.48% | 80 |
| Jun 18, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.40% | 1,500 |
| Jun 17, 2025 | 24.92 | 25.18 | 24.92 | 25.18 | 25.18 | -1.25% | 198 |
| Jun 16, 2025 | 25.32 | 25.50 | 24.92 | 25.50 | 25.50 | 5.18% | 1,542 |
| Jun 13, 2025 | 24.27 | 24.27 | 24.25 | 24.25 | 24.25 | 1.23% | 82 |
| Jun 12, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.67% | 300 |
| Jun 11, 2025 | 23.31 | 23.79 | 23.31 | 23.79 | 23.79 | 3.89% | 733 |
| Jun 9, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.43% | 43 |
| Jun 6, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 6.13% | 93 |
| Jun 3, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.62% | 150 |
| Jun 2, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 4.31% | 170 |
| May 30, 2025 | 20.66 | 20.73 | 20.66 | 20.73 | 20.73 | 3.36% | 400 |
| May 29, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.69% | 30 |
| May 28, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.58% | 1 |
| May 27, 2025 | 20.31 | 20.31 | 20.14 | 20.31 | 20.31 | 6.77% | 504 |
| May 20, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 1.82% | 1 |
| May 19, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 6.17% | 35 |
| May 15, 2025 | 17.50 | 17.60 | 17.50 | 17.60 | 17.52 | 3.26% | 5 |
| May 14, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 16.97 | 3.42% | 200 |
| May 12, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.41 | 4.36% | 6 |
| May 7, 2025 | 15.81 | 15.81 | 15.79 | 15.79 | 15.72 | -2.09% | 75 |
| May 6, 2025 | 15.48 | 16.13 | 15.48 | 16.13 | 16.06 | 7.64% | 346 |
| Apr 30, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.92 | -0.13% | 38 |
| Apr 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.94 | -0.03% | 12 |
| Apr 25, 2025 | 14.95 | 15.01 | 14.95 | 15.01 | 14.94 | 2.07% | 48 |
| Apr 24, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.64 | -3.16% | 1 |