Skip to main content
logo
Genie Energy Ltd. (LON:0IUS)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
19.04
+0.19 (1.02%)
At close: Nov 10, 2026

LON:0IUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202619.9219.9218.8519.0419.041.02%42
Nov 9, 202618.4818.8418.3718.8418.8410.39%836
Nov 6, 202617.0017.2716.2617.0717.073.51%161
Nov 5, 202617.0917.0916.4916.4916.49-2.25%36
Nov 4, 202617.0217.0216.5116.8716.871.26%608
Nov 3, 202616.6616.6616.6616.6616.660.97%2
Nov 2, 202616.6216.8716.5016.5016.50-0.90%6
Oct 30, 202616.6516.6516.6516.6516.650.33%1
Oct 29, 202616.6616.6616.6016.6016.60-4.29%253
Oct 28, 202617.3417.3417.3417.3417.343.09%-
Oct 27, 202616.8216.8216.8216.8216.823.00%285
Oct 23, 202616.6516.6516.3316.3316.33-2.39%2
Oct 22, 202616.6616.7316.6616.7316.731.27%13
Oct 21, 202616.5216.5216.5216.5216.52-1.31%-
Oct 20, 202616.8816.8816.7416.7416.740.30%300
Oct 19, 202616.9816.9816.5416.6916.69-1.53%79
Oct 16, 202616.3816.9516.3816.9516.951.13%809
Oct 15, 202616.7916.8516.7616.7616.76-2.10%7
Oct 14, 202617.1217.1216.9817.1217.121.24%9
Oct 13, 202617.0017.0016.8116.9116.910.51%151
Oct 12, 202616.5716.8316.5716.8316.830.75%53
Oct 9, 202616.7916.9916.7016.7016.701.75%11
Oct 8, 202616.7816.7816.4116.4116.41-2.13%200
Oct 7, 202616.6516.7716.6516.7716.77-0.36%327
Oct 6, 202616.8316.8316.8316.8316.834.10%1
Oct 5, 202616.3216.5016.1716.1716.17-2.02%309
Oct 2, 202617.0017.0016.3116.5016.50-0.24%61
Oct 1, 202616.1216.5415.8816.5416.542.54%2
Sep 30, 202615.9516.3515.9516.1316.130.50%1
Sep 29, 202615.5116.1215.5116.0516.051.39%21
Sep 28, 202615.9516.0615.8315.8315.83-0.94%2
Sep 25, 202616.2016.2015.9815.9815.98-0.31%2
Sep 24, 202616.0316.0316.0316.0316.030.06%89
Sep 23, 202616.1816.1815.8216.0216.02-1.23%201
Sep 22, 202616.2616.2615.8116.2216.22-0.80%1
Sep 21, 202616.1716.3516.0016.3516.350.55%338
Sep 18, 202616.3016.8216.2616.2616.26-1.63%306
Sep 17, 202616.3716.5316.3016.5316.533.38%1
Sep 16, 202615.6515.9915.6515.9915.990.88%1,043
Sep 15, 202615.8416.3215.8415.8515.85-21
Sep 14, 202616.3816.3815.8415.8515.852.39%109
Sep 11, 202615.9215.9215.4815.4815.48-0.77%53
Sep 10, 202615.7415.7415.6015.6015.60-0.38%-
Sep 9, 202615.7415.7415.4915.6615.660.26%23
Sep 8, 202615.5815.7515.5815.6215.621.10%7
Sep 4, 202615.4515.4515.4515.4515.450.52%2
Sep 2, 202615.4215.4215.3715.3715.372.06%1
Sep 1, 202614.9015.0614.6615.0615.061.89%1
Aug 31, 202614.7214.7814.7214.7814.78-1.47%400
Aug 28, 202614.8915.6914.7815.0015.00-2.34%2