Genel Energy Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	101.40	103.40	101.20	103.40	103.40	126,345
2023-06-28	101.00	102.80	101.00	102.40	102.40	142,215
2023-06-27	101.00	103.00	100.00	100.00	100.00	230,786
2023-06-26	102.20	104.80	99.576	103.00	103.00	221,766
2023-06-23	105.00	106.80	101.60	102.20	102.20	123,004
2023-06-22	106.80	106.80	105.35	105.80	105.80	187,001
2023-06-21	108.40	110.00	106.40	106.40	106.40	141,282
2023-06-20	111.80	112.60	107.37	108.00	108.00	148,643
2023-06-19	111.20	112.56	110.26	111.40	111.40	171,698
2023-06-16	112.60	113.26	110.69	111.60	111.60	169,393
2023-06-15	113.40	116.40	112.20	112.20	112.20	91,188
2023-06-14	115.20	117.40	114.40	114.40	114.40	88,435
2023-06-13	117.00	118.80	114.00	114.60	114.60	135,910
2023-06-12	120.00	120.00	117.00	117.00	117.00	145,446
2023-06-09	116.80	118.21	113.80	118.20	118.20	251,974
2023-06-08	116.60	118.41	113.60	114.40	114.40	165,015
2023-06-07	118.00	118.20	116.00	116.00	116.00	263,901
2023-06-06	119.00	121.40	115.60	116.40	116.40	144,423
2023-06-05	119.00	123.80	116.20	119.60	119.60	1,464,276
2023-06-02	113.80	117.80	112.40	116.00	116.00	144,150
2023-06-01	113.00	113.00	109.20	111.60	111.60	72,230
2023-05-31	112.00	112.80	109.20	111.40	111.40	384,041
2023-05-30	110.80	113.80	109.80	111.60	111.60	1,140,800
2023-05-26	109.40	112.85	108.80	111.80	111.80	73,897
2023-05-25	109.60	112.40	108.40	111.00	111.00	1,556,772
2023-05-24	110.40	111.60	108.20	110.40	110.40	89,435
2023-05-23	110.60	112.60	108.20	110.40	110.40	156,642
2023-05-22	108.40	111.80	108.40	110.20	110.20	135,870
2023-05-19	110.20	113.80	107.03	110.00	110.00	290,382
2023-05-18	112.60	113.00	111.60	112.00	112.00	159,602
2023-05-17	113.00	113.60	110.40	111.40	111.40	208,960
2023-05-16	108.40	112.43	107.90	110.60	110.60	407,964
2023-05-15	109.60	112.80	106.00	107.80	107.80	278,442
2023-05-12	107.00	115.82	107.00	109.80	109.80	772,953
2023-05-11	110.00	110.00	106.40	106.80	106.80	207,396
2023-05-10	110.20	111.80	108.80	110.20	110.20	160,710
2023-05-09	111.80	112.60	108.80	109.60	109.60	202,983
2023-05-05	112.20	112.20	109.20	110.40	110.40	81,746
2023-05-04	110.80	114.00	109.20	111.00	111.00	330,409
2023-05-03	110.20	111.00	107.80	109.00	109.00	163,443
2023-05-02	108.80	112.00	108.80	108.80	108.80	154,477
2023-04-28	106.40	111.20	106.40	111.20	111.20	403,114
2023-04-27	106.60	109.20	105.40	108.40	108.40	647,160
2023-04-26	108.60	110.40	106.34	107.20	107.20	278,892
2023-04-25	113.40	115.20	105.80	107.60	107.60	211,868
2023-04-24	114.20	115.20	111.60	111.60	111.60	196,788
2023-04-21	115.60	118.12	112.20	112.20	112.20	304,388
2023-04-20	124.00	124.20	116.80	117.60	117.60	508,302
2023-04-19	124.80	129.02	124.00	127.80	118.14	714,447
2023-04-18	133.20	133.80	125.80	126.40	116.85	312,856
2023-04-17	129.80	133.80	125.80	130.20	120.36	272,862
2023-04-14	134.40	134.40	126.80	129.60	119.81	359,584
2023-04-13	127.40	137.48	125.92	134.00	123.87	574,250
2023-04-12	126.20	127.40	123.20	127.00	117.40	81,819
2023-04-11	123.00	127.40	123.00	125.80	116.29	205,693
2023-04-06	122.20	130.40	122.20	124.40	115.00	304,759
2023-04-05	124.20	126.20	122.40	123.60	114.26	142,985
2023-04-04	124.80	126.15	122.40	123.80	114.44	161,977
2023-04-03	122.00	130.00	119.40	123.80	114.44	1,626,988
2023-03-31	115.20	118.20	115.20	117.00	108.16	163,059

← NewerPage 15 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-20	0.0966 GBP
2022-09-15	0.0526 GBP
2022-04-14	0.0923 GBP
2021-11-11	0.0447 GBP
2021-05-13	0.0710 GBP
2020-11-12	0.0379 GBP
2020-05-28	0.0812 GBP
2019-12-12	0.0375 GBP
2019-05-23	0.0786 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.