Genel Energy Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	120.20	124.20	120.20	123.00	113.70	163,410
2023-01-04	122.40	123.60	120.11	123.00	113.70	116,666
2023-01-03	125.00	129.60	121.80	121.80	112.59	177,896
2022-12-30	124.80	129.40	124.60	124.60	115.18	31,136
2022-12-29	128.00	128.80	125.15	128.80	119.07	143,145
2022-12-28	126.00	129.80	126.00	128.40	118.70	188,653
2022-12-23	126.00	128.76	124.91	126.60	117.03	86,153
2022-12-22	126.20	129.85	124.80	126.80	117.22	250,839
2022-12-21	124.00	127.80	123.20	126.20	116.66	120,706
2022-12-20	125.20	126.40	122.40	123.40	114.07	55,062
2022-12-19	125.00	125.40	122.39	124.00	114.63	63,626
2022-12-16	128.80	128.80	121.40	122.40	113.15	138,389
2022-12-15	126.80	129.20	126.02	127.00	117.40	70,237
2022-12-14	127.40	127.89	125.20	126.80	117.22	189,625
2022-12-13	130.00	130.79	126.00	126.80	117.22	348,907
2022-12-12	127.60	132.00	126.20	131.60	121.65	240,694
2022-12-09	131.20	133.73	128.94	129.00	119.25	171,858
2022-12-08	134.40	135.21	131.40	132.00	122.02	128,989
2022-12-07	137.80	140.00	132.60	134.20	124.06	298,084
2022-12-06	138.00	142.00	135.40	139.80	129.23	290,719
2022-12-05	143.00	143.00	138.20	138.80	128.31	184,190
2022-12-02	142.80	142.80	138.40	140.80	130.16	170,906
2022-12-01	144.80	147.80	140.80	141.20	130.53	157,423
2022-11-30	137.00	147.40	136.80	147.40	136.26	688,628
2022-11-29	136.20	142.67	135.20	138.00	127.57	276,984
2022-11-28	128.00	137.38	128.00	136.60	126.28	753,494
2022-11-25	128.00	131.40	126.80	128.00	118.33	91,390
2022-11-24	127.60	131.40	126.80	128.60	118.88	97,028
2022-11-23	130.80	134.52	128.19	128.60	118.88	332,162
2022-11-22	122.60	130.89	122.60	130.00	120.17	262,299
2022-11-21	127.20	128.80	123.00	124.60	115.18	258,316
2022-11-18	124.40	127.02	122.80	124.60	115.18	160,136
2022-11-17	126.60	127.40	124.00	125.60	116.11	72,336
2022-11-16	130.00	132.80	124.20	125.60	116.11	222,884
2022-11-15	131.00	133.00	129.40	129.80	119.99	158,434
2022-11-14	133.20	137.28	129.20	130.20	120.36	255,491
2022-11-11	128.80	136.80	128.80	135.00	124.80	238,050
2022-11-10	131.00	132.24	128.00	131.00	121.10	237,579
2022-11-09	137.40	137.40	131.00	131.80	121.84	205,649
2022-11-08	139.60	140.20	135.20	136.00	125.72	213,595
2022-11-07	138.20	140.60	137.40	137.80	127.39	175,077
2022-11-04	137.00	139.03	135.00	136.00	125.72	366,929
2022-11-03	130.60	135.40	128.68	134.00	123.87	782,868
2022-11-02	131.80	132.00	126.00	127.60	117.96	332,571
2022-11-01	128.00	130.75	128.00	129.60	119.81	242,293
2022-10-31	127.80	129.40	124.04	126.80	117.22	277,859
2022-10-28	125.40	127.00	123.80	125.60	116.11	227,815
2022-10-27	126.40	129.00	124.68	125.80	116.29	161,297
2022-10-26	125.00	127.60	124.20	125.00	115.55	170,542
2022-10-25	124.60	124.60	121.60	123.00	113.70	115,330
2022-10-24	123.00	124.60	120.64	122.20	112.96	133,053
2022-10-21	125.00	128.00	121.00	122.60	113.33	156,333
2022-10-20	122.60	127.20	121.20	126.00	116.48	301,392
2022-10-19	120.40	122.00	118.00	121.20	112.04	100,215
2022-10-18	125.00	127.40	119.00	119.40	110.38	321,524
2022-10-17	125.00	129.00	125.00	125.00	115.55	119,841
2022-10-14	131.00	131.00	126.00	127.00	117.40	210,618
2022-10-13	126.00	130.89	125.20	129.40	119.62	216,204
2022-10-12	128.40	128.60	125.20	125.80	116.29	150,368
2022-10-11	131.80	133.40	126.60	128.20	118.51	206,464

← NewerPage 17 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.