Genel Energy Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	122.00	125.80	120.40	123.20	109.61	413,493
2022-07-13	124.00	126.40	121.91	123.40	109.78	168,468
2022-07-12	127.00	128.40	122.80	123.80	110.14	176,019
2022-07-11	126.60	128.40	125.40	126.40	112.45	231,995
2022-07-08	128.60	131.06	127.24	128.80	114.59	294,529
2022-07-07	123.00	130.20	123.00	128.20	114.05	244,369
2022-07-06	129.40	131.58	122.00	122.00	108.54	451,892
2022-07-05	138.20	139.38	128.20	128.20	114.05	404,738
2022-07-04	136.00	141.00	136.00	138.00	122.77	143,789
2022-07-01	140.20	140.40	132.80	133.80	119.04	526,545
2022-06-30	141.80	144.40	139.57	140.40	124.91	1,136,139
2022-06-29	140.80	144.53	138.00	141.80	126.15	372,958
2022-06-28	144.00	146.33	140.20	140.60	125.09	270,766
2022-06-27	132.20	142.60	132.20	140.80	125.26	548,848
2022-06-24	133.20	135.40	127.80	135.40	120.46	518,176
2022-06-23	141.80	141.80	134.00	134.00	119.21	325,919
2022-06-22	143.00	143.00	136.54	138.60	123.31	563,559
2022-06-21	146.80	148.20	143.00	143.00	127.22	206,042
2022-06-20	142.60	146.40	138.40	144.80	128.82	312,966
2022-06-17	148.40	153.20	141.40	142.40	126.69	1,044,813
2022-06-16	151.00	158.20	147.80	148.20	131.85	589,395
2022-06-15	157.20	159.60	153.40	154.20	137.19	605,937
2022-06-14	156.60	160.40	153.20	159.60	141.99	338,427
2022-06-13	163.40	167.60	153.60	155.60	138.43	504,879
2022-06-10	169.80	173.80	163.20	163.80	145.73	320,101
2022-06-09	170.80	175.21	170.60	172.80	153.73	339,135
2022-06-08	172.00	175.00	167.80	175.00	155.69	653,471
2022-06-07	167.00	168.80	163.80	168.00	149.46	361,123
2022-06-06	162.60	172.20	162.60	164.40	146.26	703,357
2022-06-01	166.00	166.00	156.63	162.00	144.13	450,338
2022-05-31	166.20	169.20	158.40	158.40	140.92	5,942,739
2022-05-30	165.80	169.00	163.60	166.20	147.86	337,365
2022-05-27	174.60	174.60	165.00	165.60	147.33	458,724
2022-05-26	178.20	178.20	172.60	173.80	154.62	308,179
2022-05-25	177.00	177.00	170.00	174.00	154.80	676,645
2022-05-24	173.20	174.60	170.40	174.00	154.80	451,895
2022-05-23	176.60	178.14	167.40	169.60	150.89	448,183
2022-05-20	168.20	176.80	168.20	174.20	154.98	526,586
2022-05-19	170.80	173.60	166.80	168.20	149.64	439,220
2022-05-18	174.40	175.20	169.60	170.00	151.24	306,843
2022-05-17	177.80	179.00	169.40	170.40	151.60	449,922
2022-05-16	172.60	174.88	169.20	173.80	154.62	708,712
2022-05-13	174.40	175.20	167.86	168.80	150.18	744,314
2022-05-12	175.00	175.20	167.08	171.20	152.31	601,448
2022-05-11	160.00	173.20	160.00	171.60	152.67	478,664
2022-05-10	178.20	181.00	161.50	164.00	145.90	532,728
2022-05-09	195.20	195.20	181.40	181.80	161.74	376,256
2022-05-06	193.00	196.80	189.40	193.40	172.06	333,908
2022-05-05	198.60	200.00	195.00	195.60	174.02	380,545
2022-05-04	195.00	196.60	191.20	196.60	174.91	513,699
2022-05-03	181.20	192.60	181.20	192.40	171.17	627,276
2022-04-29	188.60	188.60	183.20	184.80	164.41	311,788
2022-04-28	187.80	188.01	182.40	185.40	164.94	359,939
2022-04-27	181.00	185.40	180.00	184.40	164.05	408,432
2022-04-26	176.00	181.00	173.20	181.00	161.03	513,898
2022-04-25	190.40	190.40	173.60	174.20	154.98	578,106
2022-04-22	185.20	191.00	183.14	188.40	167.61	610,408
2022-04-21	186.00	187.80	180.93	185.60	165.12	304,553
2022-04-20	191.80	192.40	185.40	185.60	165.12	415,506
2022-04-19	190.00	195.88	186.80	188.40	167.61	715,255

← NewerPage 19 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.