Genel Energy plc (LON:GENL)
London · Delayed Price · Currency is GBP · Price in GBX 59.80
+1.80 (3.10%)
Jan 23, 2026, 4:35 PM GMT
Genel Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 58.10 | 60.15 | 58.10 | 59.61 | - | 2.77% | 180,514 |
| 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 |
| Dec 19, 2025 | 57.70 | 59.40 | 57.70 | 58.20 | 58.20 | 0.87% | 183,286 |
| Dec 18, 2025 | 56.20 | 58.90 | 56.20 | 57.70 | 57.70 | 0.87% | 96,702 |
| Dec 17, 2025 | 56.40 | 57.76 | 55.94 | 57.20 | 57.20 | 3.06% | 250,127 |
| Dec 16, 2025 | 56.30 | 57.90 | 55.30 | 55.50 | 55.50 | -1.77% | 94,809 |
| Dec 15, 2025 | 57.40 | 58.00 | 56.50 | 56.50 | 56.50 | -1.74% | 185,411 |
| Dec 12, 2025 | 56.90 | 59.10 | 56.90 | 57.50 | 57.50 | -1.20% | 223,622 |
| Dec 11, 2025 | 57.90 | 58.90 | 56.50 | 58.20 | 58.20 | -0.51% | 83,769 |
| Dec 10, 2025 | 60.90 | 61.31 | 57.30 | 58.50 | 58.50 | -1.52% | 259,584 |
| Dec 9, 2025 | 57.81 | 59.50 | 57.90 | 59.40 | 59.40 | 2.06% | 156,983 |
| Dec 8, 2025 | 60.70 | 62.20 | 56.90 | 58.20 | 58.20 | -4.75% | 234,185 |
| Dec 5, 2025 | 60.10 | 62.20 | 59.10 | 61.10 | 61.10 | 1.50% | 163,387 |
| Dec 4, 2025 | 56.50 | 60.60 | 56.50 | 60.20 | 60.20 | 3.97% | 187,485 |
| Dec 3, 2025 | 57.10 | 58.10 | 57.20 | 57.90 | 57.90 | - | 105,061 |
| Dec 2, 2025 | 58.50 | 59.60 | 57.20 | 57.90 | 57.90 | -3.34% | 212,926 |
| Dec 1, 2025 | 58.60 | 59.90 | 57.67 | 59.90 | 59.90 | 1.53% | 155,100 |
| Nov 28, 2025 | 58.50 | 60.20 | 57.62 | 59.00 | 59.00 | 0.85% | 244,831 |
| Nov 27, 2025 | 61.00 | 60.40 | 57.90 | 58.50 | 58.50 | -4.10% | 317,970 |
| Nov 26, 2025 | 60.20 | 61.40 | 60.00 | 61.00 | 61.00 | 1.16% | 143,390 |
| Nov 25, 2025 | 60.00 | 62.10 | 60.00 | 60.30 | 60.30 | -0.82% | 176,825 |
| Nov 24, 2025 | 61.70 | 61.70 | 59.80 | 60.80 | 60.80 | 0.83% | 263,666 |
| Nov 21, 2025 | 61.30 | 61.30 | 59.10 | 60.30 | 60.30 | -2.11% | 281,021 |
| Nov 20, 2025 | 61.80 | 62.39 | 61.06 | 61.60 | 61.60 | - | 101,549 |
| Nov 19, 2025 | 60.10 | 62.58 | 58.60 | 61.60 | 61.60 | 4.41% | 514,007 |
| Nov 18, 2025 | 58.10 | 60.00 | 57.40 | 59.00 | 59.00 | -1.83% | 132,716 |
| Nov 17, 2025 | 55.00 | 60.20 | 55.00 | 60.10 | 60.10 | 9.87% | 614,296 |
| Nov 14, 2025 | 59.50 | 59.88 | 54.18 | 54.70 | 54.70 | -6.50% | 1,290,913 |
| Nov 13, 2025 | 60.00 | 61.80 | 58.50 | 58.50 | 58.50 | -2.82% | 397,952 |
| Nov 12, 2025 | 62.00 | 62.00 | 59.29 | 60.20 | 60.20 | -1.47% | 178,441 |