Genel Energy plc (LON:GENL)
London · Delayed Price · Currency is GBP · Price in GBX 57.20
-0.70 (-1.21%)
Jul 6, 2026, 4:35 PM GMT
Genel Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 44,413 |
| May 13, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.16% | 34,790 |
| May 12, 2026 | 52.60 | 52.70 | 51.10 | 51.60 | 51.60 | 0.98% | 23,753 |
| May 11, 2026 | 51.00 | 52.30 | 51.00 | 51.10 | 51.10 | 0.79% | 255,132 |
| May 8, 2026 | 52.00 | 52.10 | 50.70 | 50.70 | 50.70 | -0.59% | 247,282 |
| May 7, 2026 | 52.60 | 53.00 | 51.00 | 51.00 | 51.00 | -3.77% | 225,879 |
| 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 |