Genel Energy plc (LON:GENL)
London · Delayed Price · Currency is GBP · Price in GBX 53.00
+1.00 (1.92%)
May 6, 2026, 4:35 PM GMT
Genel Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 51.00 | 53.93 | 51.00 | 53.00 | 53.00 | 1.92% | 88,092 |
| May 5, 2026 | 52.60 | 53.60 | 50.60 | 52.00 | 52.00 | -1.14% | 103,297 |
| May 1, 2026 | 52.70 | 54.30 | 52.22 | 52.60 | 52.60 | -2.59% | 43,755 |
| Apr 30, 2026 | 54.60 | 54.60 | 52.34 | 54.00 | 54.00 | -0.74% | 273,271 |
| Apr 29, 2026 | 54.00 | 54.41 | 51.90 | 54.40 | 54.40 | 3.03% | 210,764 |
| Apr 28, 2026 | 51.10 | 53.60 | 51.10 | 52.80 | 52.80 | 2.72% | 102,595 |
| Apr 27, 2026 | 53.50 | 53.80 | 51.20 | 51.40 | 51.40 | -2.28% | 131,454 |
| Apr 24, 2026 | 51.00 | 53.70 | 50.70 | 52.60 | 52.60 | 4.16% | 145,000 |
| Apr 23, 2026 | 52.20 | 52.75 | 50.20 | 50.50 | 50.50 | -0.98% | 266,919 |
| Apr 22, 2026 | 50.50 | 52.80 | 50.47 | 51.00 | 51.00 | -1.16% | 386,987 |
| Apr 21, 2026 | 52.70 | 52.70 | 50.50 | 51.60 | 51.60 | 0.19% | 215,225 |
| Apr 20, 2026 | 53.00 | 53.40 | 51.40 | 51.50 | 51.50 | -1.90% | 137,341 |
| Apr 17, 2026 | 54.10 | 54.10 | 52.50 | 52.50 | 52.50 | -0.94% | 168,243 |
| Apr 16, 2026 | 51.70 | 54.00 | 50.90 | 53.00 | 53.00 | 3.52% | 211,103 |
| Apr 15, 2026 | 53.20 | 53.20 | 51.20 | 51.20 | 51.20 | -2.66% | 126,003 |
| Apr 14, 2026 | 54.40 | 54.93 | 52.60 | 52.60 | 52.60 | -0.19% | 128,931 |
| 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 |