Genel Energy plc (LON:GENL)
London · Delayed Price · Currency is GBP · Price in GBX 50.60
-1.20 (-2.32%)
Jul 27, 2026, 8:00 AM GMT
Genel Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 51.00 | 52.40 | 50.30 | 51.80 | 51.80 | -0.77% | 187,122 |
| Jul 23, 2026 | 51.30 | 52.40 | 50.32 | 52.20 | 52.20 | -0.57% | 986,550 |
| Jul 22, 2026 | 52.70 | 52.90 | 51.20 | 52.50 | 52.50 | -0.76% | 64,660 |
| Jul 21, 2026 | 52.80 | 53.00 | 52.71 | 52.90 | 52.90 | - | 180,669 |
| Jul 20, 2026 | 51.27 | 52.90 | 51.00 | 52.90 | 52.90 | 3.12% | 542,491 |
| Jul 17, 2026 | 52.60 | 52.70 | 51.30 | 51.30 | 51.30 | -2.47% | 188,501 |
| Jul 16, 2026 | 51.40 | 52.60 | 51.10 | 52.60 | 52.60 | 2.33% | 108,013 |
| Jul 15, 2026 | 51.50 | 53.00 | 51.40 | 51.40 | 51.40 | -2.47% | 255,257 |
| Jul 14, 2026 | 53.00 | 54.70 | 52.00 | 52.70 | 52.70 | -1.31% | 214,182 |
| Jul 13, 2026 | 56.00 | 57.70 | 53.00 | 53.40 | 53.40 | -4.47% | 192,046 |
| Jul 10, 2026 | 57.70 | 57.70 | 55.90 | 55.90 | 55.90 | -0.89% | 107,158 |
| Jul 9, 2026 | 57.40 | 57.40 | 55.40 | 56.40 | 56.40 | -0.35% | 83,315 |
| Jul 8, 2026 | 57.00 | 58.37 | 56.60 | 56.60 | 56.60 | -2.41% | 135,459 |
| Jul 7, 2026 | 57.20 | 58.50 | 57.00 | 58.00 | 58.00 | 1.40% | 159,271 |
| Jul 6, 2026 | 57.80 | 59.20 | 56.60 | 57.20 | 57.20 | -1.21% | 285,455 |
| Jul 3, 2026 | 56.60 | 57.90 | 54.83 | 57.90 | 57.90 | 4.51% | 168,252 |
| Jul 2, 2026 | 53.00 | 58.30 | 53.00 | 55.40 | 55.40 | 6.95% | 1,579,626 |
| Jul 1, 2026 | 52.10 | 52.60 | 51.80 | 51.80 | 51.80 | -0.77% | 121,291 |
| Jun 30, 2026 | 52.20 | 53.70 | 52.20 | 52.20 | 52.20 | -0.19% | 3,874 |
| Jun 29, 2026 | 53.00 | 53.30 | 51.20 | 52.30 | 52.30 | 0.97% | 181,889 |
| Jun 26, 2026 | 51.50 | 52.30 | 51.50 | 51.80 | 51.80 | 1.37% | 56,065 |
| Jun 25, 2026 | 51.00 | 51.90 | 51.00 | 51.10 | 51.10 | 0.20% | 347,733 |
| Jun 24, 2026 | 51.00 | 52.70 | 51.00 | 51.00 | 51.00 | -1.54% | 65,539 |
| Jun 23, 2026 | 51.00 | 52.59 | 51.00 | 51.80 | 51.80 | 0.78% | 73,437 |
| Jun 22, 2026 | 52.60 | 52.80 | 51.40 | 51.40 | 51.40 | -1.34% | 352,952 |
| Jun 19, 2026 | 53.40 | 53.40 | 51.70 | 52.10 | 52.10 | -0.19% | 40,252 |
| Jun 18, 2026 | 53.30 | 53.50 | 52.20 | 52.20 | 52.20 | 0.19% | 424,834 |
| Jun 17, 2026 | 51.80 | 53.36 | 51.80 | 52.10 | 52.10 | -1.14% | 22,785 |
| Jun 16, 2026 | 54.00 | 54.00 | 51.10 | 52.70 | 52.70 | -3.66% | 278,619 |
| Jun 15, 2026 | 53.10 | 54.90 | 53.10 | 54.70 | 54.70 | 1.67% | 134,074 |
| Jun 12, 2026 | 52.90 | 55.40 | 52.90 | 53.80 | 53.80 | -0.74% | 100,655 |
| Jun 11, 2026 | 54.20 | 55.25 | 53.36 | 54.20 | 54.20 | 2.26% | 300,108 |
| Jun 10, 2026 | 53.50 | 54.50 | 53.00 | 53.00 | 53.00 | -2.39% | 24,834 |
| Jun 9, 2026 | 54.40 | 56.41 | 53.65 | 54.30 | 54.30 | 2.07% | 483,548 |
| Jun 8, 2026 | 53.90 | 53.90 | 52.68 | 53.20 | 53.20 | 0.57% | 36,317 |
| Jun 5, 2026 | 55.80 | 55.80 | 52.90 | 52.90 | 52.90 | -5.20% | 104,286 |
| Jun 4, 2026 | 52.00 | 55.80 | 51.00 | 55.80 | 55.80 | 7.31% | 213,447 |
| Jun 3, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 52,346 |
| Jun 2, 2026 | 51.63 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 161,500 |
| Jun 1, 2026 | 51.00 | 51.90 | 51.00 | 51.00 | 51.00 | - | 79,567 |
| May 29, 2026 | 51.00 | 51.90 | 51.00 | 51.00 | 51.00 | - | 104,274 |
| May 28, 2026 | 51.90 | 51.10 | 51.00 | 51.00 | 51.00 | -0.20% | 27,372 |
| May 27, 2026 | 52.00 | 52.00 | 50.96 | 51.10 | 51.10 | 0.20% | 177,693 |
| May 26, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 85,471 |
| May 22, 2026 | 51.00 | 51.37 | 51.00 | 51.00 | 51.00 | - | 149,150 |
| May 21, 2026 | 51.10 | 51.41 | 51.00 | 51.00 | 51.00 | -0.39% | 99,059 |
| May 20, 2026 | 51.05 | 51.90 | 51.00 | 51.20 | 51.20 | -1.54% | 78,709 |
| May 19, 2026 | 51.00 | 52.90 | 51.00 | 52.00 | 52.00 | -0.57% | 26,842 |
| May 18, 2026 | 51.20 | 52.70 | 51.00 | 52.30 | 52.30 | 2.55% | 96,973 |
| May 15, 2026 | 51.10 | 52.70 | 50.85 | 51.00 | 51.00 | - | 217,239 |