Genel Energy plc (LON:GENL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
68.30
+3.30 (5.08%)
Oct 24, 2025, 4:35 PM BST

Genel Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202564.4467.9264.4067.9267.924.49%102,512
Oct 23, 202566.1066.9264.0065.0065.000.62%299,761
Oct 22, 202562.5067.5062.5064.6064.601.10%320,375
Oct 21, 202563.7063.9062.5063.9063.901.91%258,315
Oct 20, 202563.1364.7062.7062.7062.70-0.79%252,763
Oct 17, 202563.3064.3063.0063.2063.20-2.77%228,637
Oct 16, 202564.7465.7063.3065.0065.00-0.31%431,017
Oct 15, 202564.6766.5064.6765.2065.200.15%161,148
Oct 14, 202565.9067.0063.9065.1065.10-3.84%689,681
Oct 13, 202565.5068.0065.1067.7067.701.35%475,614
Oct 10, 202568.2070.3065.8066.8066.80-3.88%411,460
Oct 9, 202566.4069.9565.8069.5069.502.21%193,099
Oct 8, 202568.6069.8066.9068.0068.00-2.58%272,627
Oct 7, 202570.1970.8069.1869.8069.80-1.41%148,544
Oct 6, 202571.5071.5069.1170.8070.801.00%239,671
Oct 3, 202569.8871.2869.2070.1070.10-0.85%325,433
Oct 2, 202571.5072.5068.7070.7070.70-626,384
Oct 1, 202572.8073.1070.1070.7070.70-3.15%305,783
Sep 30, 202572.9073.4069.7573.0073.00-0.82%328,597
Sep 29, 202577.0077.7072.2073.6073.60-4.04%367,043
Sep 26, 202576.7080.0073.5076.7076.702.40%1,136,333
Sep 25, 202573.4076.4172.5074.9074.902.60%562,621
Sep 24, 202573.2076.1169.7173.0073.000.41%955,913
Sep 23, 202577.0081.9071.4072.7072.70-5.71%1,919,074
Sep 22, 202565.0083.2965.0077.1077.1021.42%2,596,059
Sep 19, 202565.3065.4063.5063.5063.50-0.31%274,780
Sep 18, 202562.9064.4062.8363.7063.70-0.47%377,250
Sep 17, 202565.0066.5063.6064.0064.00-2.59%292,690
Sep 16, 202562.6066.0060.0065.7065.705.97%894,729
Sep 15, 202563.4065.2061.5562.0062.00-2.21%161,758
Sep 12, 202563.2965.6062.8063.4063.40-111,923
Sep 11, 202565.0066.4063.4063.4063.40-3.21%307,853
Sep 10, 202568.8068.8064.8065.5065.50-4.52%157,815
Sep 9, 202568.8069.3067.7668.6068.601.03%175,858
Sep 8, 202564.2068.7064.2067.9067.903.66%105,804
Sep 5, 202567.7068.3564.3065.5065.50-2.96%346,903
Sep 4, 202567.5267.5266.1067.5067.500.75%224,208
Sep 3, 202566.5968.7065.3567.0067.00-774,410
Sep 2, 202570.9070.9067.0067.0067.00-3.32%249,691
Sep 1, 202566.7371.2265.9069.3069.306.78%663,582
Aug 29, 202565.8766.6063.5064.9064.90-1.22%255,016
Aug 28, 202561.2065.7061.2065.7065.704.78%337,175
Aug 27, 202562.1063.1061.3062.7062.700.97%282,517
Aug 26, 202562.5063.0561.2062.1062.10-0.64%188,647
Aug 22, 202562.9063.1861.3062.5062.500.81%149,046
Aug 21, 202560.7562.8160.7562.0062.000.81%186,443
Aug 20, 202560.8361.7060.0061.5061.501.15%178,722
Aug 19, 202559.3061.4059.3060.8060.802.01%241,288
Aug 18, 202560.7061.0058.9059.6059.600.51%135,775
Aug 15, 202559.1060.9059.1059.3059.30-1.98%178,194