Genel Energy plc (LON:GENL)
London · Delayed Price · Currency is GBP · Price in GBX 55.40
-8.20 (-12.89%)
Sep 4, 2026, 4:35 PM GMT
Genel Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 65.10 | 65.10 | 51.09 | 55.40 | 55.40 | -12.89% | 3,377,805 |
| Sep 3, 2026 | 63.90 | 65.60 | 61.66 | 63.60 | 63.60 | 0.95% | 503,476 |
| Sep 2, 2026 | 65.90 | 65.90 | 62.50 | 63.00 | 63.00 | -3.37% | 396,099 |
| Sep 1, 2026 | 68.50 | 68.50 | 63.99 | 65.20 | 65.20 | -7.12% | 1,504,994 |
| Aug 28, 2026 | 67.00 | 72.90 | 66.30 | 70.20 | 70.20 | 6.20% | 673,530 |
| Aug 27, 2026 | 68.10 | 68.10 | 63.38 | 66.10 | 66.10 | -2.94% | 868,572 |
| Aug 26, 2026 | 70.80 | 70.80 | 66.60 | 68.10 | 68.10 | -1.59% | 462,771 |
| Aug 25, 2026 | 69.50 | 71.19 | 68.76 | 69.20 | 69.20 | 0.87% | 470,468 |
| Aug 24, 2026 | 68.40 | 69.60 | 68.40 | 68.60 | 68.60 | 0.44% | 213,905 |
| Aug 21, 2026 | 68.20 | 69.80 | 66.98 | 68.30 | 68.30 | 1.94% | 556,436 |
| Aug 20, 2026 | 69.10 | 69.63 | 66.10 | 67.00 | 67.00 | -3.32% | 466,790 |
| Aug 19, 2026 | 66.00 | 70.29 | 65.00 | 69.30 | 69.30 | 3.12% | 1,090,635 |
| Aug 18, 2026 | 67.90 | 68.70 | 65.89 | 67.20 | 67.20 | -0.59% | 842,803 |
| Aug 17, 2026 | 66.60 | 68.10 | 64.19 | 67.60 | 67.60 | 3.36% | 917,537 |
| Aug 14, 2026 | 63.50 | 66.57 | 63.50 | 65.40 | 65.40 | 0.93% | 422,025 |
| Aug 13, 2026 | 63.20 | 64.80 | 63.00 | 64.80 | 64.80 | 2.37% | 237,807 |
| Aug 12, 2026 | 66.00 | 66.02 | 62.32 | 63.30 | 63.30 | -3.80% | 740,926 |
| Aug 11, 2026 | 63.00 | 65.90 | 63.00 | 65.80 | 65.80 | 2.81% | 692,467 |
| Aug 10, 2026 | 62.00 | 64.84 | 59.70 | 64.00 | 64.00 | 2.07% | 1,598,840 |
| Aug 7, 2026 | 51.60 | 66.60 | 51.60 | 62.70 | 62.70 | 25.53% | 5,359,081 |
| Aug 6, 2026 | 50.90 | 50.90 | 49.58 | 49.95 | 49.95 | -0.30% | 62,367 |
| Aug 5, 2026 | 51.00 | 51.00 | 49.92 | 50.10 | 50.10 | -1.76% | 46,100 |
| Aug 4, 2026 | 49.50 | 51.00 | 49.44 | 51.00 | 51.00 | 1.80% | 194,354 |
| Aug 3, 2026 | 49.80 | 51.00 | 49.80 | 50.10 | 50.10 | -0.79% | 47,220 |
| Jul 31, 2026 | 51.00 | 51.00 | 48.20 | 50.50 | 50.50 | -0.39% | 75,377 |
| Jul 30, 2026 | 49.50 | 51.00 | 49.50 | 50.70 | 50.70 | 1.20% | 17,650 |
| Jul 29, 2026 | 49.65 | 51.50 | 48.85 | 50.10 | 50.10 | -1.76% | 311,203 |
| Jul 28, 2026 | 50.00 | 51.17 | 49.56 | 51.00 | 51.00 | - | 243,243 |
| Jul 27, 2026 | 50.60 | 51.70 | 50.10 | 51.00 | 51.00 | -1.54% | 168,583 |
| 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 | 51.10 | 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% | 1,579,627 |
| 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 |