Genel Energy plc (LON:GENL)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 54.10
-1.00 (-1.81%)
Nov 5, 2026, 4:35 PM GMT
Genel Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 54.10 | 55.81 | 53.30 | 54.10 | 54.10 | -1.81% | 450,632 |
| Nov 4, 2026 | 55.10 | 57.50 | 55.08 | 55.10 | 55.10 | -1.08% | 176,994 |
| Nov 3, 2026 | 59.10 | 59.10 | 55.70 | 55.70 | 55.70 | -3.80% | 277,313 |
| Nov 2, 2026 | 58.90 | 59.90 | 57.30 | 57.90 | 57.90 | -1.70% | 223,084 |
| Oct 30, 2026 | 56.90 | 58.96 | 56.90 | 58.90 | 58.90 | 2.43% | 207,232 |
| Oct 29, 2026 | 59.80 | 59.80 | 57.50 | 57.50 | 57.50 | -2.54% | 58,337 |
| Oct 28, 2026 | 56.30 | 59.90 | 55.47 | 59.00 | 59.00 | 2.25% | 574,155 |
| Oct 27, 2026 | 57.30 | 58.80 | 55.60 | 57.70 | 57.70 | 1.05% | 482,231 |
| Oct 26, 2026 | 56.30 | 58.53 | 56.30 | 57.10 | 57.10 | -0.35% | 97,926 |
| Oct 23, 2026 | 57.40 | 58.40 | 55.30 | 57.30 | 57.30 | 0.35% | 167,472 |
| Oct 22, 2026 | 58.40 | 58.90 | 56.98 | 57.10 | 57.10 | - | 229,901 |
| Oct 21, 2026 | 57.90 | 58.90 | 56.70 | 57.10 | 57.10 | -3.06% | 190,551 |
| Oct 20, 2026 | 58.60 | 60.30 | 58.40 | 58.90 | 58.90 | -1.01% | 295,724 |
| Oct 19, 2026 | 59.60 | 60.84 | 58.60 | 59.50 | 59.50 | -0.34% | 129,112 |
| Oct 16, 2026 | 58.50 | 61.51 | 58.39 | 59.70 | 59.70 | 1.19% | 522,810 |
| Oct 15, 2026 | 54.70 | 60.70 | 54.01 | 59.00 | 59.00 | 8.26% | 644,271 |
| Oct 14, 2026 | 55.00 | 55.30 | 53.98 | 54.50 | 54.50 | - | 197,150 |
| Oct 13, 2026 | 55.40 | 55.40 | 53.90 | 54.50 | 54.50 | 0.74% | 98,344 |
| Oct 12, 2026 | 54.30 | 55.85 | 53.80 | 54.10 | 54.10 | -0.92% | 112,803 |
| Oct 9, 2026 | 55.00 | 56.80 | 54.60 | 54.60 | 54.60 | -2.50% | 262,593 |
| Oct 8, 2026 | 56.30 | 57.40 | 55.30 | 56.00 | 56.00 | -0.36% | 93,345 |
| Oct 7, 2026 | 57.10 | 57.50 | 55.05 | 56.20 | 56.20 | -1.58% | 281,023 |
| Oct 6, 2026 | 56.60 | 57.30 | 55.67 | 57.10 | 57.10 | 1.24% | 82,891 |
| Oct 5, 2026 | 56.50 | 57.50 | 55.10 | 56.40 | 56.40 | -0.35% | 160,267 |
| Oct 2, 2026 | 56.30 | 58.83 | 55.00 | 56.60 | 56.60 | -1.57% | 379,914 |
| Oct 1, 2026 | 60.20 | 60.20 | 56.36 | 57.50 | 57.50 | -2.38% | 200,385 |
| Sep 30, 2026 | 61.90 | 61.90 | 57.64 | 58.90 | 58.90 | -3.44% | 385,521 |
| Sep 29, 2026 | 62.60 | 63.90 | 59.75 | 61.00 | 61.00 | -3.94% | 509,196 |
| Sep 28, 2026 | 61.40 | 65.00 | 61.40 | 63.50 | 63.50 | 2.58% | 340,581 |
| Sep 25, 2026 | 64.50 | 65.10 | 61.32 | 61.90 | 61.90 | -1.75% | 341,115 |
| Sep 24, 2026 | 62.50 | 66.00 | 62.40 | 63.00 | 63.00 | 0.96% | 393,205 |
| Sep 23, 2026 | 60.70 | 62.40 | 59.50 | 62.40 | 62.40 | 3.48% | 378,947 |
| Sep 22, 2026 | 60.90 | 60.90 | 59.30 | 60.30 | 60.30 | -0.99% | 356,336 |
| Sep 21, 2026 | 55.60 | 60.90 | 54.25 | 60.90 | 60.90 | 7.03% | 575,115 |
| Sep 18, 2026 | 55.60 | 57.40 | 55.00 | 56.90 | 56.90 | 2.34% | 95,208 |
| Sep 17, 2026 | 55.80 | 56.80 | 55.10 | 55.60 | 55.60 | -1.24% | 268,820 |
| Sep 16, 2026 | 55.80 | 57.40 | 55.80 | 56.30 | 56.30 | -1.05% | 34,394 |
| Sep 15, 2026 | 56.10 | 57.00 | 56.00 | 56.90 | 56.90 | 1.61% | 64,719 |
| Sep 14, 2026 | 55.80 | 57.80 | 55.80 | 56.00 | 56.00 | -0.36% | 302,685 |
| Sep 11, 2026 | 57.50 | 58.23 | 55.30 | 56.20 | 56.20 | -2.43% | 255,960 |
| Sep 10, 2026 | 58.80 | 60.70 | 57.60 | 57.60 | 57.60 | -2.04% | 313,797 |
| Sep 9, 2026 | 57.70 | 58.80 | 57.30 | 58.80 | 58.80 | 1.73% | 190,669 |
| Sep 8, 2026 | 57.00 | 57.80 | 55.60 | 57.80 | 57.80 | 0.87% | 259,568 |
| Sep 7, 2026 | 55.50 | 58.24 | 55.26 | 57.30 | 57.30 | 3.43% | 391,564 |
| 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 | 65.92 | 62.47 | 63.00 | 63.00 | -3.37% | 396,098 |
| Sep 1, 2026 | 68.50 | 68.50 | 63.99 | 65.20 | 65.20 | -7.12% | 1,504,994 |
| Aug 28, 2026 | 67.00 | 73.00 | 65.93 | 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 |