Genel Energy plc (LON:GENL)
London · Delayed Price · Currency is GBP · Price in GBX 67.50
+0.50 (0.75%)
Sep 3, 2025, 3:44 PM BST
Genel Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 70.90 | 70.90 | 66.20 | 66.20 | 66.20 | -4.47% | 237,356 |
| 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 |
| Jul 22, 2025 | 61.40 | 63.10 | 61.20 | 62.50 | 62.50 | -0.64% | 167,670 |
| Jul 21, 2025 | 62.90 | 64.50 | 61.30 | 62.90 | 62.90 | - | 359,642 |
| Jul 18, 2025 | 64.40 | 65.70 | 62.90 | 62.90 | 62.90 | -3.53% | 303,145 |
| Jul 17, 2025 | 59.50 | 68.40 | 59.32 | 65.20 | 65.20 | 7.59% | 798,651 |
| Jul 16, 2025 | 62.00 | 63.34 | 58.10 | 60.60 | 60.60 | -6.19% | 718,268 |
| Jul 15, 2025 | 67.80 | 69.00 | 64.50 | 64.60 | 64.60 | -2.56% | 488,473 |
| Jul 14, 2025 | 63.45 | 66.80 | 61.30 | 66.30 | 66.30 | 5.07% | 372,322 |
| Jul 11, 2025 | 59.20 | 63.10 | 59.00 | 63.10 | 63.10 | 4.13% | 154,826 |
| Jul 10, 2025 | 63.24 | 63.90 | 60.20 | 60.60 | 60.60 | -5.61% | 472,776 |
| Jul 9, 2025 | 66.70 | 66.70 | 63.60 | 64.20 | 64.20 | -1.53% | 599,648 |
| Jul 8, 2025 | 68.20 | 68.20 | 64.90 | 65.20 | 65.20 | -4.40% | 328,531 |
| Jul 7, 2025 | 68.00 | 69.50 | 66.90 | 68.20 | 68.20 | 3.49% | 439,136 |
| Jul 4, 2025 | 68.30 | 68.30 | 64.40 | 65.90 | 65.90 | -2.08% | 401,729 |
| Jul 3, 2025 | 65.40 | 68.25 | 64.30 | 67.30 | 67.30 | 2.75% | 591,816 |
| Jul 2, 2025 | 57.10 | 65.50 | 56.20 | 65.50 | 65.50 | 14.51% | 1,419,802 |
| Jul 1, 2025 | 60.40 | 60.50 | 57.08 | 57.20 | 57.20 | -4.67% | 937,507 |
| Jun 30, 2025 | 57.10 | 60.60 | 56.50 | 60.00 | 60.00 | 7.53% | 596,093 |
| Jun 27, 2025 | 54.20 | 55.80 | 53.34 | 55.80 | 55.80 | 4.89% | 153,826 |
| Jun 26, 2025 | 53.11 | 53.40 | 52.80 | 53.20 | 53.20 | 0.19% | 138,396 |
| Jun 25, 2025 | 54.50 | 55.00 | 53.00 | 53.10 | 53.10 | -1.67% | 209,100 |
| Jun 24, 2025 | 55.59 | 55.59 | 53.20 | 54.00 | 54.00 | -3.05% | 582,745 |