Genel Energy plc (LON:GENL)
London · Delayed Price · Currency is GBP · Price in GBX 52.60
-0.10 (-0.19%)
Apr 14, 2026, 4:35 PM GMT
Genel Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 54.00 | 54.40 | 54.00 | 54.40 | - | 3.23% | 112 |
| Apr 13, 2026 | 53.30 | 55.30 | 52.50 | 52.70 | 52.70 | -3.48% | 188,799 |
| Apr 10, 2026 | 54.20 | 55.90 | 53.70 | 54.60 | 54.60 | -0.73% | 66,902 |
| Apr 9, 2026 | 55.20 | 55.20 | 53.10 | 55.00 | 55.00 | 1.76% | 125,084 |
| Apr 8, 2026 | 53.80 | 54.30 | 52.30 | 54.05 | 54.05 | 1.98% | 172,805 |
| Apr 7, 2026 | 52.50 | 54.20 | 52.40 | 53.00 | 53.00 | 2.12% | 128,574 |
| Apr 2, 2026 | 53.40 | 53.40 | 51.40 | 51.90 | 51.90 | -2.63% | 244,277 |
| Apr 1, 2026 | 54.20 | 54.20 | 53.30 | 53.30 | 53.30 | -0.37% | 193,320 |
| Mar 31, 2026 | 52.60 | 53.80 | 52.60 | 53.50 | 53.50 | 0.94% | 56,406 |
| Mar 30, 2026 | 52.00 | 53.60 | 52.00 | 53.00 | 53.00 | 0.38% | 164,522 |
| Mar 27, 2026 | 55.00 | 55.90 | 52.50 | 52.80 | 52.80 | -4.00% | 488,640 |
| Mar 26, 2026 | 55.20 | 56.40 | 54.80 | 55.00 | 55.00 | -1.26% | 163,965 |
| Mar 25, 2026 | 56.50 | 56.50 | 55.64 | 55.70 | 55.70 | -0.54% | 125,685 |
| Mar 24, 2026 | 55.20 | 56.50 | 55.20 | 56.00 | 56.00 | -0.88% | 163,093 |
| Mar 23, 2026 | 57.80 | 57.80 | 54.96 | 56.50 | 56.50 | - | 270,026 |
| Mar 20, 2026 | 58.00 | 59.60 | 56.50 | 56.50 | 56.50 | -0.88% | 218,795 |
| Mar 19, 2026 | 55.80 | 57.30 | 55.05 | 57.00 | 57.00 | 1.79% | 361,551 |
| Mar 18, 2026 | 55.80 | 60.91 | 55.20 | 56.00 | 56.00 | 2.38% | 1,145,427 |
| Mar 17, 2026 | 54.70 | 56.20 | 53.50 | 54.70 | 54.70 | - | 641,019 |
| Mar 16, 2026 | 57.50 | 58.90 | 54.51 | 54.70 | 54.70 | -6.17% | 398,367 |
| Mar 13, 2026 | 60.00 | 60.00 | 58.13 | 58.30 | 58.30 | -1.19% | 26,244 |
| Mar 12, 2026 | 61.00 | 61.90 | 58.00 | 59.00 | 59.00 | -2.16% | 214,878 |
| Mar 11, 2026 | 59.70 | 61.90 | 58.90 | 60.30 | 60.30 | -1.63% | 123,665 |
| Mar 10, 2026 | 60.70 | 62.60 | 60.00 | 61.30 | 61.30 | 2.17% | 200,586 |
| Mar 9, 2026 | 57.40 | 60.00 | 56.21 | 60.00 | 60.00 | 3.99% | 538,908 |
| Mar 6, 2026 | 57.80 | 59.02 | 57.01 | 57.70 | 57.70 | -2.53% | 165,501 |
| Mar 5, 2026 | 60.00 | 61.40 | 59.20 | 59.20 | 59.20 | -3.58% | 40,231 |
| Mar 4, 2026 | 59.50 | 61.77 | 58.90 | 61.40 | 61.40 | 3.37% | 172,744 |
| 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% | 257,489 |
| 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 |