Genel Energy Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	189.80	190.01	185.85	189.00	168.15	538,389
2022-04-13	196.00	199.00	193.96	194.00	164.39	466,035
2022-04-12	189.20	196.00	188.15	196.00	166.08	320,781
2022-04-11	195.20	196.00	187.00	188.60	159.81	313,584
2022-04-08	188.00	194.60	186.60	194.60	164.90	407,891
2022-04-07	196.80	196.80	188.60	188.60	159.81	605,152
2022-04-06	191.00	197.80	187.34	194.60	164.90	798,517
2022-04-05	189.00	191.40	186.67	191.00	161.84	823,589
2022-04-04	183.80	188.80	183.80	185.80	157.44	275,265
2022-04-01	182.00	188.00	181.20	187.60	158.96	542,912
2022-03-31	188.60	188.60	182.20	186.00	157.61	455,814
2022-03-30	175.00	191.00	175.00	187.20	158.62	1,019,587
2022-03-29	181.60	183.60	171.00	172.80	146.42	448,332
2022-03-28	185.20	185.20	177.60	178.40	151.17	600,642
2022-03-25	177.20	184.60	172.40	181.20	153.54	705,376
2022-03-24	173.20	179.40	170.80	179.00	151.68	1,069,704
2022-03-23	168.20	172.00	167.42	172.00	145.74	631,300
2022-03-22	165.00	170.66	165.00	168.60	142.86	600,066
2022-03-21	160.00	168.00	157.60	167.00	141.51	991,620
2022-03-18	157.40	159.60	155.11	158.60	134.39	595,765
2022-03-17	152.00	158.00	150.00	156.80	132.87	488,824
2022-03-16	158.40	159.28	149.00	149.00	126.26	722,515
2022-03-15	148.00	156.20	146.00	155.40	131.68	910,154
2022-03-14	158.00	158.00	146.40	150.20	127.27	777,614
2022-03-11	154.80	159.59	154.00	158.00	133.88	691,038
2022-03-10	150.00	155.40	150.00	151.00	127.95	925,101
2022-03-09	154.00	154.00	148.80	151.00	127.95	604,855
2022-03-08	150.20	153.81	147.62	153.00	129.65	991,077
2022-03-07	151.00	158.60	147.60	150.60	127.61	696,898
2022-03-04	148.20	152.00	142.00	150.00	127.10	610,497
2022-03-03	147.40	155.00	144.77	145.60	123.37	412,852
2022-03-02	141.40	149.00	141.40	146.60	124.22	350,108
2022-03-01	142.40	142.80	137.80	137.80	116.77	216,312
2022-02-28	135.60	142.40	135.00	138.80	117.61	326,474
2022-02-25	139.40	140.80	135.20	137.20	116.26	31,441
2022-02-24	135.60	140.19	133.00	137.80	116.77	231,263
2022-02-23	137.60	137.80	134.20	136.00	115.24	100,191
2022-02-22	140.00	142.20	136.60	137.60	116.60	204,762
2022-02-21	135.80	141.60	130.80	135.60	114.90	347,755
2022-02-18	141.80	144.80	138.40	138.80	117.61	185,217
2022-02-17	144.60	145.00	140.80	142.80	121.00	179,082
2022-02-16	147.20	147.20	143.80	146.80	124.39	127,111
2022-02-15	148.40	148.40	142.00	144.20	122.19	257,567
2022-02-14	148.60	150.00	144.40	146.00	123.71	157,702
2022-02-11	147.40	148.23	143.60	145.20	123.04	39,230
2022-02-10	142.40	147.23	142.40	146.00	123.71	84,407
2022-02-09	148.40	149.08	143.51	145.00	122.87	176,864
2022-02-08	153.40	154.80	144.94	145.60	123.37	275,886
2022-02-07	153.80	156.40	148.60	152.00	128.80	284,336
2022-02-04	146.00	154.92	146.00	153.00	129.65	854,698
2022-02-03	147.60	150.20	146.40	146.80	124.39	192,894
2022-02-02	152.40	152.60	146.00	146.00	123.71	63,681
2022-02-01	148.00	151.60	144.40	149.80	126.93	201,829
2022-01-31	149.00	150.17	144.80	146.40	124.05	271,608
2022-01-28	152.00	153.00	147.00	149.40	126.59	200,123
2022-01-27	148.20	153.00	148.20	152.00	128.80	200,586
2022-01-26	150.00	153.60	148.20	152.00	128.80	245,463
2022-01-25	146.60	151.49	145.80	148.80	126.09	237,558
2022-01-24	150.00	150.57	140.70	145.40	123.21	417,806
2022-01-21	150.00	153.20	147.00	150.60	127.61	209,880

← NewerPage 20 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.