Genel Energy Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	116.00	117.76	115.00	117.00	108.16	136,162
2023-03-29	117.80	117.80	109.45	114.00	105.38	674,378
2023-03-28	110.80	118.80	109.40	118.00	109.08	632,290
2023-03-27	114.00	114.00	97.900	110.00	101.69	1,602,376
2023-03-24	123.40	123.40	116.64	117.40	108.53	203,575
2023-03-23	119.00	124.96	119.00	122.00	112.78	241,602
2023-03-22	113.20	120.56	111.60	118.80	109.82	237,520
2023-03-21	112.20	116.00	112.03	113.40	104.83	99,590
2023-03-20	113.60	114.80	111.40	111.40	102.98	99,084
2023-03-17	114.60	116.80	112.91	113.40	104.83	77,619
2023-03-16	113.80	116.80	113.00	114.20	105.57	123,021
2023-03-15	120.00	121.00	114.00	114.60	105.94	271,341
2023-03-14	120.00	124.40	119.00	120.00	110.93	190,268
2023-03-13	123.00	125.00	120.00	121.80	112.59	377,500
2023-03-10	124.40	126.20	123.40	124.20	114.81	156,435
2023-03-09	123.00	125.60	123.00	124.60	115.18	91,854
2023-03-08	125.40	127.00	124.07	125.20	115.74	70,298
2023-03-07	127.20	127.20	125.29	126.40	116.85	96,852
2023-03-06	127.60	128.00	125.16	126.20	116.66	138,901
2023-03-03	128.00	129.20	127.20	128.00	118.33	210,882
2023-03-02	127.00	128.20	125.00	126.80	117.22	49,001
2023-03-01	127.80	128.40	125.00	126.60	117.03	113,280
2023-02-28	126.40	127.40	123.00	125.40	115.92	105,576
2023-02-27	123.00	126.92	122.40	124.00	114.63	306,430
2023-02-24	121.00	125.00	121.00	125.00	115.55	86,628
2023-02-23	125.00	125.00	121.20	122.60	113.33	137,437
2023-02-22	122.60	124.80	122.00	122.60	113.33	69,024
2023-02-21	125.00	125.00	122.20	123.00	113.70	85,536
2023-02-20	123.60	126.60	122.20	122.40	113.15	157,794
2023-02-17	123.40	125.60	122.60	123.20	113.89	140,629
2023-02-16	125.60	127.20	123.40	124.60	115.18	68,018
2023-02-15	125.00	126.40	123.40	125.20	115.74	139,290
2023-02-14	126.60	127.40	124.80	125.20	115.74	151,920
2023-02-13	126.20	127.80	124.40	126.00	116.48	190,866
2023-02-10	127.40	127.40	123.80	125.00	115.55	114,220
2023-02-09	127.20	127.40	123.60	125.80	116.29	206,910
2023-02-08	124.60	126.40	124.20	125.00	115.55	174,566
2023-02-07	127.20	127.20	122.98	123.40	114.07	283,328
2023-02-06	127.40	128.60	124.00	124.00	114.63	213,378
2023-02-03	130.00	130.04	126.60	126.80	117.22	113,848
2023-02-02	131.00	131.00	127.00	127.40	117.77	294,215
2023-02-01	130.00	130.60	127.31	129.60	119.81	524,402
2023-01-31	128.20	129.40	125.40	128.00	118.33	268,137
2023-01-30	128.00	129.00	125.20	126.20	116.66	182,924
2023-01-27	130.40	132.80	127.80	128.40	118.70	166,749
2023-01-26	129.00	132.20	128.20	128.80	119.07	67,851
2023-01-25	131.40	132.20	128.60	130.00	120.17	567,290
2023-01-24	130.00	132.00	130.00	130.80	120.91	119,221
2023-01-23	129.20	131.80	126.80	130.60	120.73	215,763
2023-01-20	124.80	131.20	124.40	128.60	118.88	409,886
2023-01-19	126.00	128.00	122.20	123.80	114.44	229,725
2023-01-18	126.60	128.00	125.40	126.00	116.48	133,334
2023-01-17	132.40	132.40	124.40	124.40	115.00	281,818
2023-01-16	125.00	130.20	123.28	129.60	119.81	203,258
2023-01-13	124.40	124.60	121.40	124.60	115.18	295,996
2023-01-12	123.00	123.80	120.40	122.00	112.78	106,022
2023-01-11	124.20	125.20	119.40	120.60	111.49	483,959
2023-01-10	127.20	127.20	121.20	122.40	113.15	119,841
2023-01-09	125.60	128.80	124.00	126.00	116.48	129,444
2023-01-06	125.20	126.00	123.20	125.00	115.55	161,281

← NewerPage 16 of 22 · 1,268 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.