Genel Energy plc (LON:GENL)
London · Delayed Price · Currency is GBP · Price in GBX 70.70
-2.30 (-3.15%)
Oct 1, 2025, 4:35 PM BST
Genel Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 72.80 | 73.10 | 70.20 | 71.05 | 71.05 | -2.67% | 257,130 |
| Sep 30, 2025 | 72.90 | 73.40 | 69.75 | 73.00 | 73.00 | -0.82% | 328,597 |
| Sep 29, 2025 | 77.00 | 77.70 | 72.20 | 73.60 | 73.60 | -4.04% | 367,042 |
| Sep 26, 2025 | 76.70 | 80.00 | 73.50 | 76.70 | 76.70 | 2.40% | 1,136,333 |
| Sep 25, 2025 | 73.40 | 76.41 | 72.50 | 74.90 | 74.90 | 2.60% | 562,621 |
| Sep 24, 2025 | 73.20 | 76.11 | 69.71 | 73.00 | 73.00 | 0.41% | 955,913 |
| Sep 23, 2025 | 77.00 | 81.90 | 71.40 | 72.70 | 72.70 | -5.71% | 1,919,074 |
| Sep 22, 2025 | 65.00 | 83.29 | 65.00 | 77.10 | 77.10 | 21.42% | 2,596,059 |
| Sep 19, 2025 | 65.30 | 65.40 | 63.50 | 63.50 | 63.50 | -0.31% | 274,780 |
| Sep 18, 2025 | 62.90 | 64.40 | 62.83 | 63.70 | 63.70 | -0.47% | 377,250 |
| Sep 17, 2025 | 65.00 | 66.50 | 63.60 | 64.00 | 64.00 | -2.59% | 292,690 |
| Sep 16, 2025 | 62.60 | 66.00 | 60.00 | 65.70 | 65.70 | 5.97% | 894,729 |
| Sep 15, 2025 | 63.40 | 65.20 | 61.55 | 62.00 | 62.00 | -2.21% | 161,758 |
| Sep 12, 2025 | 63.29 | 65.60 | 62.80 | 63.40 | 63.40 | - | 111,923 |
| Sep 11, 2025 | 65.00 | 66.40 | 63.40 | 63.40 | 63.40 | -3.21% | 307,853 |
| Sep 10, 2025 | 68.80 | 68.80 | 64.80 | 65.50 | 65.50 | -4.52% | 157,815 |
| Sep 9, 2025 | 68.80 | 69.30 | 67.76 | 68.60 | 68.60 | 1.03% | 175,858 |
| Sep 8, 2025 | 64.20 | 68.70 | 64.20 | 67.90 | 67.90 | 3.66% | 105,804 |
| Sep 5, 2025 | 67.70 | 68.35 | 64.30 | 65.50 | 65.50 | -2.96% | 346,903 |
| Sep 4, 2025 | 67.52 | 67.52 | 66.10 | 67.50 | 67.50 | 0.75% | 224,208 |
| Sep 3, 2025 | 66.59 | 68.70 | 65.35 | 67.00 | 67.00 | - | 774,410 |
| Sep 2, 2025 | 70.90 | 70.90 | 67.00 | 67.00 | 67.00 | -3.32% | 249,691 |
| Sep 1, 2025 | 66.73 | 71.22 | 65.90 | 69.30 | 69.30 | 6.78% | 663,582 |
| Aug 29, 2025 | 65.87 | 66.60 | 63.50 | 64.90 | 64.90 | -1.22% | 255,016 |
| Aug 28, 2025 | 61.20 | 65.70 | 61.20 | 65.70 | 65.70 | 4.78% | 337,175 |
| Aug 27, 2025 | 62.10 | 63.10 | 61.30 | 62.70 | 62.70 | 0.97% | 282,517 |
| Aug 26, 2025 | 62.50 | 63.05 | 61.20 | 62.10 | 62.10 | -0.64% | 188,647 |
| Aug 22, 2025 | 62.90 | 63.18 | 61.30 | 62.50 | 62.50 | 0.81% | 149,046 |
| Aug 21, 2025 | 60.75 | 62.81 | 60.75 | 62.00 | 62.00 | 0.81% | 186,443 |
| Aug 20, 2025 | 60.83 | 61.70 | 60.00 | 61.50 | 61.50 | 1.15% | 178,722 |
| Aug 19, 2025 | 59.30 | 61.40 | 59.30 | 60.80 | 60.80 | 2.01% | 241,288 |
| Aug 18, 2025 | 60.70 | 61.00 | 58.90 | 59.60 | 59.60 | 0.51% | 135,775 |
| Aug 15, 2025 | 59.10 | 60.90 | 59.10 | 59.30 | 59.30 | -1.98% | 178,194 |
| Aug 14, 2025 | 60.40 | 60.50 | 58.90 | 60.50 | 60.50 | 0.83% | 77,745 |
| Aug 13, 2025 | 60.28 | 60.50 | 59.13 | 60.00 | 60.00 | -0.83% | 162,945 |
| Aug 12, 2025 | 62.00 | 62.00 | 59.80 | 60.50 | 60.50 | -0.82% | 165,192 |
| Aug 11, 2025 | 62.05 | 62.50 | 60.00 | 61.00 | 61.00 | - | 103,054 |
| Aug 8, 2025 | 61.90 | 62.00 | 60.45 | 61.00 | 61.00 | 1.84% | 97,765 |
| Aug 7, 2025 | 62.60 | 62.60 | 59.50 | 59.90 | 59.90 | -3.39% | 310,147 |
| Aug 6, 2025 | 59.80 | 62.75 | 59.80 | 62.00 | 62.00 | 1.64% | 196,156 |
| Aug 5, 2025 | 60.80 | 62.10 | 60.31 | 61.00 | 61.00 | 2.69% | 288,341 |
| Aug 4, 2025 | 62.30 | 62.30 | 58.53 | 59.40 | 59.40 | -2.94% | 100,005 |
| Aug 1, 2025 | 60.50 | 62.50 | 59.80 | 61.20 | 61.20 | 0.33% | 186,575 |
| Jul 31, 2025 | 60.26 | 61.00 | 59.20 | 61.00 | 61.00 | 0.66% | 278,120 |
| Jul 30, 2025 | 60.50 | 60.60 | 58.90 | 60.60 | 60.60 | - | 168,053 |
| Jul 29, 2025 | 61.40 | 61.50 | 60.00 | 60.60 | 60.60 | -0.66% | 259,433 |
| Jul 28, 2025 | 62.50 | 62.50 | 60.30 | 61.00 | 61.00 | -0.97% | 44,339 |
| Jul 25, 2025 | 60.20 | 62.00 | 60.20 | 61.60 | 61.60 | 1.32% | 67,516 |
| Jul 24, 2025 | 61.90 | 62.60 | 60.40 | 60.80 | 60.80 | -1.78% | 247,560 |
| Jul 23, 2025 | 61.30 | 63.20 | 60.50 | 61.90 | 61.90 | -0.96% | 291,408 |