Genel Energy Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	133.00	136.80	128.73	130.40	120.54	227,550
2022-10-07	137.00	138.60	134.19	136.40	126.09	361,600
2022-10-06	134.80	136.00	131.20	135.60	125.35	161,866
2022-10-05	130.60	135.15	130.00	133.20	123.13	188,713
2022-10-04	131.40	135.48	130.60	133.60	123.50	238,712
2022-10-03	123.60	132.80	123.60	131.60	121.65	434,175
2022-09-30	120.00	124.60	120.00	123.60	114.26	297,783
2022-09-29	123.40	125.20	118.60	119.60	110.56	303,192
2022-09-28	122.20	124.40	117.00	123.20	113.89	410,305
2022-09-27	122.00	124.40	120.00	124.00	114.63	135,277
2022-09-26	122.60	122.80	116.40	121.00	111.85	595,719
2022-09-23	128.20	131.40	123.00	123.80	114.44	325,927
2022-09-22	128.00	131.80	127.72	130.60	120.73	142,452
2022-09-21	129.20	132.20	126.44	130.80	120.91	245,503
2022-09-20	132.00	134.60	126.20	126.20	116.66	330,647
2022-09-16	130.20	133.20	127.80	131.80	121.84	140,888
2022-09-15	137.20	139.20	130.80	130.80	120.91	411,571
2022-09-14	139.80	142.75	138.00	140.00	124.55	193,289
2022-09-13	135.60	142.78	135.60	140.80	125.26	320,653
2022-09-12	136.40	139.54	136.00	136.60	121.53	217,952
2022-09-09	136.40	139.80	134.80	137.60	122.42	213,148
2022-09-08	135.00	138.76	134.80	136.60	121.53	296,491
2022-09-07	140.20	143.00	135.40	135.40	120.46	215,606
2022-09-06	145.20	148.80	141.08	142.40	126.69	212,218
2022-09-05	142.20	149.80	142.20	148.40	132.03	298,380
2022-09-02	143.40	149.40	143.40	146.20	130.07	383,954
2022-09-01	139.60	147.20	139.60	144.80	128.82	317,965
2022-08-31	139.60	143.40	133.20	142.20	126.51	638,526
2022-08-30	149.40	149.80	139.40	139.60	124.20	385,158
2022-08-26	145.40	148.80	144.63	148.00	131.67	407,519
2022-08-25	143.40	148.80	142.60	144.60	128.65	281,948
2022-08-24	146.40	147.00	144.00	146.20	130.07	146,212
2022-08-23	143.80	146.80	141.35	146.00	129.89	311,763
2022-08-22	143.20	143.60	140.00	142.60	126.87	88,211
2022-08-19	143.40	145.00	141.00	143.20	127.40	167,075
2022-08-18	140.40	145.00	135.20	143.40	127.58	465,131
2022-08-17	137.00	139.80	135.20	137.20	122.06	178,950
2022-08-16	135.40	139.00	132.60	138.60	123.31	129,692
2022-08-15	141.20	141.80	133.97	135.20	120.28	225,710
2022-08-12	141.20	141.80	138.00	139.00	123.66	152,726
2022-08-11	135.00	141.60	135.00	139.00	123.66	286,788
2022-08-10	136.00	138.12	135.60	137.80	122.60	253,661
2022-08-09	134.60	137.60	133.00	135.60	120.64	266,375
2022-08-08	133.40	136.09	132.03	132.60	117.97	160,877
2022-08-05	131.40	135.00	130.40	134.40	119.57	449,269
2022-08-04	135.00	135.06	131.80	133.40	118.68	327,988
2022-08-03	140.40	141.40	134.60	134.80	119.93	642,595
2022-08-02	148.80	148.80	136.08	140.20	124.73	844,308
2022-08-01	147.40	150.00	145.00	145.80	129.71	485,994
2022-07-29	138.00	146.20	138.00	145.00	129.00	302,308
2022-07-28	142.60	144.80	138.60	141.80	126.15	279,321
2022-07-27	143.00	143.00	139.00	141.60	125.98	176,928
2022-07-26	139.80	142.00	139.20	140.60	125.09	266,713
2022-07-25	134.80	139.40	134.16	137.20	122.06	257,051
2022-07-22	130.40	135.60	130.40	134.40	119.57	352,095
2022-07-21	130.80	133.00	128.80	129.20	114.94	1,602,721
2022-07-20	128.40	132.40	128.37	131.40	116.90	281,776
2022-07-19	130.00	132.80	128.80	130.40	116.01	184,298
2022-07-18	126.20	131.80	123.75	130.60	116.19	271,812
2022-07-15	122.60	126.40	122.60	124.60	110.85	243,792

← NewerPage 18 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.