Genel Energy plc (LON:GENL)
London · Delayed Price · Currency is GBP · Price in GBX 60.30
-1.10 (-1.79%)
Mar 5, 2026, 12:35 PM GMT
Genel Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 59.50 | 61.77 | 58.90 | 61.36 | - | 3.30% | 141,913 |
| Mar 3, 2026 | 60.00 | 60.90 | 57.50 | 59.40 | 59.40 | -3.41% | 615,207 |
| Mar 2, 2026 | 59.50 | 61.90 | 58.40 | 61.50 | 61.50 | -4.50% | 463,196 |
| Feb 27, 2026 | 63.70 | 65.80 | 63.40 | 64.40 | 64.40 | 0.94% | 190,421 |
| Feb 26, 2026 | 64.90 | 64.90 | 61.00 | 63.80 | 63.80 | 0.63% | 123,688 |
| Feb 25, 2026 | 64.30 | 64.40 | 62.60 | 63.40 | 63.40 | 0.63% | 128,321 |
| Feb 24, 2026 | 61.60 | 63.80 | 61.60 | 63.00 | 63.00 | 2.27% | 115,622 |
| Feb 23, 2026 | 62.10 | 63.80 | 61.50 | 61.60 | 61.60 | -2.22% | 237,866 |
| Feb 20, 2026 | 64.50 | 64.57 | 63.00 | 63.00 | 63.00 | -1.56% | 186,943 |
| Feb 19, 2026 | 64.00 | 66.00 | 63.12 | 64.00 | 64.00 | 1.43% | 385,030 |
| Feb 18, 2026 | 61.80 | 63.10 | 60.10 | 63.10 | 63.10 | 3.61% | 80,570 |
| Feb 17, 2026 | 62.00 | 62.00 | 60.20 | 60.90 | 60.90 | 0.16% | 150,908 |
| Feb 16, 2026 | 60.50 | 62.50 | 60.00 | 60.80 | 60.80 | -1.94% | 58,369 |
| Feb 13, 2026 | 59.70 | 62.00 | 59.10 | 62.00 | 62.00 | 3.68% | 215,827 |
| Feb 12, 2026 | 60.80 | 61.10 | 59.10 | 59.80 | 59.80 | -2.13% | 187,044 |
| Feb 11, 2026 | 62.20 | 62.50 | 60.00 | 61.10 | 61.10 | -2.08% | 370,699 |
| Feb 10, 2026 | 60.30 | 62.80 | 59.10 | 62.40 | 62.40 | 5.94% | 470,947 |
| Feb 9, 2026 | 58.60 | 60.12 | 58.60 | 58.90 | 58.90 | -1.51% | 172,394 |
| Feb 6, 2026 | 60.70 | 60.70 | 59.30 | 59.80 | 59.80 | -0.83% | 37,562 |
| Feb 5, 2026 | 60.30 | 60.80 | 58.90 | 60.30 | 60.30 | -0.82% | 329,455 |
| Feb 4, 2026 | 60.10 | 60.80 | 58.76 | 60.80 | 60.80 | - | 227,770 |
| Feb 3, 2026 | 60.70 | 61.20 | 60.00 | 60.80 | 60.80 | -0.49% | 148,440 |
| Feb 2, 2026 | 60.90 | 62.30 | 60.30 | 61.10 | 61.10 | -2.08% | 144,117 |
| Jan 30, 2026 | 61.20 | 62.40 | 60.62 | 62.40 | 62.40 | 1.96% | 245,312 |
| Jan 29, 2026 | 61.20 | 62.80 | 60.00 | 61.20 | 61.20 | 1.49% | 461,953 |
| Jan 28, 2026 | 59.60 | 60.90 | 59.30 | 60.30 | 60.30 | -0.17% | 196,702 |
| Jan 27, 2026 | 60.00 | 62.70 | 59.70 | 60.40 | 60.40 | 0.67% | 476,473 |
| Jan 26, 2026 | 59.10 | 61.30 | 58.92 | 60.00 | 60.00 | 0.33% | 146,748 |
| Jan 23, 2026 | 58.10 | 61.17 | 58.10 | 59.80 | 59.80 | 3.10% | 413,053 |
| Jan 22, 2026 | 59.70 | 59.70 | 57.30 | 58.00 | 58.00 | -2.36% | 509,064 |
| Jan 21, 2026 | 58.30 | 60.10 | 56.57 | 59.40 | 59.40 | 2.06% | 371,097 |
| Jan 20, 2026 | 57.10 | 58.52 | 56.30 | 58.20 | 58.20 | - | 217,423 |
| Jan 19, 2026 | 60.60 | 60.70 | 58.10 | 58.20 | 58.20 | -3.96% | 206,326 |
| Jan 16, 2026 | 61.40 | 62.00 | 60.44 | 60.60 | 60.60 | -1.30% | 174,331 |
| Jan 15, 2026 | 63.00 | 63.00 | 59.90 | 61.40 | 61.40 | -4.06% | 308,701 |
| Jan 14, 2026 | 58.50 | 64.70 | 58.50 | 64.00 | 64.00 | 8.84% | 809,378 |
| Jan 13, 2026 | 55.80 | 60.80 | 55.80 | 58.80 | 58.80 | 5.38% | 707,012 |
| Jan 12, 2026 | 57.50 | 59.00 | 54.70 | 55.80 | 55.80 | -3.13% | 257,891 |
| Jan 9, 2026 | 56.90 | 58.50 | 55.70 | 57.60 | 57.60 | 1.23% | 177,541 |
| Jan 8, 2026 | 58.00 | 59.30 | 55.90 | 56.90 | 56.90 | -1.90% | 246,806 |
| Jan 7, 2026 | 58.30 | 60.00 | 58.00 | 58.00 | 58.00 | -0.68% | 50,424 |
| Jan 6, 2026 | 58.10 | 60.40 | 58.10 | 58.40 | 58.40 | -0.85% | 200,551 |
| Jan 5, 2026 | 59.00 | 61.60 | 58.10 | 58.90 | 58.90 | -1.34% | 302,470 |
| Jan 2, 2026 | 59.30 | 60.70 | 58.10 | 59.70 | 59.70 | 0.34% | 239,952 |
| Dec 31, 2025 | 57.60 | 59.70 | 57.60 | 59.50 | 59.50 | 0.17% | 48,278 |
| Dec 30, 2025 | 58.80 | 59.40 | 57.00 | 59.40 | 59.40 | 2.77% | 211,578 |
| Dec 29, 2025 | 58.30 | 58.30 | 57.40 | 57.80 | 57.80 | 1.40% | 87,034 |
| Dec 24, 2025 | 57.60 | 59.50 | 57.00 | 57.00 | 57.00 | -3.39% | 100,461 |
| Dec 23, 2025 | 57.10 | 59.63 | 57.05 | 59.00 | 59.00 | - | 230,884 |
| Dec 22, 2025 | 58.50 | 60.40 | 56.00 | 59.00 | 59.00 | 1.37% | 409,475 |