Genel Energy plc (LON:GENL)
London
· Delayed Price · Currency is GBP · Price in GBX 57.70
-1.50 (-2.53%)
At close: Mar 6, 2026
Genel Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 57.80 | 59.02 | 57.01 | 57.70 | 57.70 | -2.53% | 165,501 |
| Mar 5, 2026 | 60.00 | 61.40 | 59.20 | 59.20 | 59.20 | -3.58% | 40,231 |
| Mar 4, 2026 | 59.50 | 61.77 | 58.90 | 61.40 | 61.40 | 3.37% | 172,744 |
| Mar 3, 2026 | 60.00 | 60.90 | 57.50 | 59.40 | 59.40 | -3.41% | 615,207 |
| Mar 2, 2026 | 59.50 | 61.90 | 58.40 | 61.50 | 61.50 | -4.50% | 463,196 |
| Feb 27, 2026 | 63.70 | 65.80 | 63.40 | 64.40 | 64.40 | 0.94% | 190,421 |
| Feb 26, 2026 | 64.90 | 64.90 | 61.00 | 63.80 | 63.80 | 0.63% | 123,688 |
| Feb 25, 2026 | 64.30 | 64.40 | 62.60 | 63.40 | 63.40 | 0.63% | 128,321 |
| Feb 24, 2026 | 61.60 | 63.80 | 61.60 | 63.00 | 63.00 | 2.27% | 115,622 |
| Feb 23, 2026 | 62.10 | 63.80 | 61.50 | 61.60 | 61.60 | -2.22% | 237,866 |
| Feb 20, 2026 | 64.50 | 64.57 | 63.00 | 63.00 | 63.00 | -1.56% | 186,943 |
| Feb 19, 2026 | 64.00 | 66.00 | 63.12 | 64.00 | 64.00 | 1.43% | 385,030 |
| Feb 18, 2026 | 61.80 | 63.10 | 60.10 | 63.10 | 63.10 | 3.61% | 80,570 |
| Feb 17, 2026 | 62.00 | 62.00 | 60.20 | 60.90 | 60.90 | 0.16% | 150,908 |
| Feb 16, 2026 | 60.50 | 62.50 | 60.00 | 60.80 | 60.80 | -1.94% | 58,369 |
| Feb 13, 2026 | 59.70 | 62.00 | 59.10 | 62.00 | 62.00 | 3.68% | 215,827 |
| Feb 12, 2026 | 60.80 | 61.10 | 59.10 | 59.80 | 59.80 | -2.13% | 187,044 |
| Feb 11, 2026 | 62.20 | 62.50 | 60.00 | 61.10 | 61.10 | -2.08% | 370,699 |
| Feb 10, 2026 | 60.30 | 62.80 | 59.10 | 62.40 | 62.40 | 5.94% | 470,947 |
| Feb 9, 2026 | 58.60 | 60.12 | 58.60 | 58.90 | 58.90 | -1.51% | 172,394 |
| Feb 6, 2026 | 60.70 | 60.70 | 59.30 | 59.80 | 59.80 | -0.83% | 37,562 |
| Feb 5, 2026 | 60.30 | 60.80 | 58.90 | 60.30 | 60.30 | -0.82% | 329,455 |
| Feb 4, 2026 | 60.10 | 60.80 | 58.76 | 60.80 | 60.80 | - | 227,770 |
| Feb 3, 2026 | 60.70 | 61.20 | 60.00 | 60.80 | 60.80 | -0.49% | 148,440 |
| Feb 2, 2026 | 60.90 | 62.30 | 60.30 | 61.10 | 61.10 | -2.08% | 144,117 |
| Jan 30, 2026 | 61.20 | 62.40 | 60.62 | 62.40 | 62.40 | 1.96% | 245,312 |
| Jan 29, 2026 | 61.20 | 62.80 | 60.00 | 61.20 | 61.20 | 1.49% | 461,953 |
| Jan 28, 2026 | 59.60 | 60.90 | 59.30 | 60.30 | 60.30 | -0.17% | 196,702 |
| Jan 27, 2026 | 60.00 | 62.70 | 59.70 | 60.40 | 60.40 | 0.67% | 476,473 |
| Jan 26, 2026 | 59.10 | 61.30 | 58.92 | 60.00 | 60.00 | 0.33% | 146,748 |
| Jan 23, 2026 | 58.10 | 61.17 | 58.10 | 59.80 | 59.80 | 3.10% | 413,053 |
| Jan 22, 2026 | 59.70 | 59.70 | 57.30 | 58.00 | 58.00 | -2.36% | 509,064 |
| Jan 21, 2026 | 58.30 | 60.10 | 56.57 | 59.40 | 59.40 | 2.06% | 371,097 |
| Jan 20, 2026 | 57.10 | 58.52 | 56.30 | 58.20 | 58.20 | - | 217,423 |
| Jan 19, 2026 | 60.60 | 60.70 | 58.10 | 58.20 | 58.20 | -3.96% | 206,326 |
| Jan 16, 2026 | 61.40 | 62.00 | 60.44 | 60.60 | 60.60 | -1.30% | 174,331 |
| Jan 15, 2026 | 63.00 | 63.00 | 59.90 | 61.40 | 61.40 | -4.06% | 308,701 |
| Jan 14, 2026 | 58.50 | 64.70 | 58.50 | 64.00 | 64.00 | 8.84% | 809,378 |
| Jan 13, 2026 | 55.80 | 60.80 | 55.80 | 58.80 | 58.80 | 5.38% | 707,012 |
| Jan 12, 2026 | 57.50 | 59.00 | 54.70 | 55.80 | 55.80 | -3.13% | 257,891 |
| Jan 9, 2026 | 56.90 | 58.50 | 55.70 | 57.60 | 57.60 | 1.23% | 177,541 |
| Jan 8, 2026 | 58.00 | 59.30 | 55.90 | 56.90 | 56.90 | -1.90% | 246,806 |
| Jan 7, 2026 | 58.30 | 60.00 | 58.00 | 58.00 | 58.00 | -0.68% | 50,424 |
| Jan 6, 2026 | 58.10 | 60.40 | 58.10 | 58.40 | 58.40 | -0.85% | 200,551 |
| Jan 5, 2026 | 59.00 | 61.60 | 58.10 | 58.90 | 58.90 | -1.34% | 302,470 |
| Jan 2, 2026 | 59.30 | 60.70 | 58.10 | 59.70 | 59.70 | 0.34% | 239,952 |
| Dec 31, 2025 | 57.60 | 59.70 | 57.60 | 59.50 | 59.50 | 0.17% | 48,278 |
| Dec 30, 2025 | 58.80 | 59.40 | 57.00 | 59.40 | 59.40 | 2.77% | 211,578 |
| Dec 29, 2025 | 58.30 | 58.30 | 57.40 | 57.80 | 57.80 | 1.40% | 87,034 |
| Dec 24, 2025 | 57.60 | 59.50 | 57.00 | 57.00 | 57.00 | -3.39% | 100,461 |
| Dec 23, 2025 | 57.10 | 59.63 | 57.05 | 59.00 | 59.00 | - | 230,884 |
| Dec 22, 2025 | 58.50 | 60.40 | 56.00 | 59.00 | 59.00 | 1.37% | 409,475 |
| Dec 19, 2025 | 57.70 | 59.40 | 57.70 | 58.20 | 58.20 | 0.87% | 183,286 |
| Dec 18, 2025 | 56.20 | 58.90 | 56.20 | 57.70 | 57.70 | 0.87% | 96,702 |
| Dec 17, 2025 | 56.40 | 57.76 | 55.94 | 57.20 | 57.20 | 3.06% | 250,127 |
| Dec 16, 2025 | 56.30 | 57.90 | 55.30 | 55.50 | 55.50 | -1.77% | 94,809 |
| Dec 15, 2025 | 57.40 | 58.00 | 56.50 | 56.50 | 56.50 | -1.74% | 185,411 |
| Dec 12, 2025 | 56.90 | 59.10 | 56.90 | 57.50 | 57.50 | -1.20% | 223,622 |
| Dec 11, 2025 | 57.90 | 58.90 | 56.50 | 58.20 | 58.20 | -0.51% | 83,769 |
| Dec 10, 2025 | 60.90 | 61.31 | 57.30 | 58.50 | 58.50 | -1.52% | 259,584 |
| Dec 9, 2025 | 57.81 | 59.50 | 57.90 | 59.40 | 59.40 | 2.06% | 156,983 |
| Dec 8, 2025 | 60.70 | 62.20 | 56.90 | 58.20 | 58.20 | -4.75% | 234,185 |
| Dec 5, 2025 | 60.10 | 62.20 | 59.10 | 61.10 | 61.10 | 1.50% | 163,387 |
| Dec 4, 2025 | 56.50 | 60.60 | 56.50 | 60.20 | 60.20 | 3.97% | 187,485 |
| Dec 3, 2025 | 57.10 | 58.10 | 57.20 | 57.90 | 57.90 | - | 105,061 |
| Dec 2, 2025 | 58.50 | 59.60 | 57.20 | 57.90 | 57.90 | -3.34% | 212,926 |
| Dec 1, 2025 | 58.60 | 59.90 | 57.67 | 59.90 | 59.90 | 1.53% | 155,100 |
| Nov 28, 2025 | 58.50 | 60.20 | 57.62 | 59.00 | 59.00 | 0.85% | 244,831 |
| Nov 27, 2025 | 61.00 | 60.40 | 57.90 | 58.50 | 58.50 | -4.10% | 317,970 |
| Nov 26, 2025 | 60.20 | 61.40 | 60.00 | 61.00 | 61.00 | 1.16% | 143,390 |
| Nov 25, 2025 | 60.00 | 62.10 | 60.00 | 60.30 | 60.30 | -0.82% | 176,825 |
| Nov 24, 2025 | 61.70 | 61.70 | 59.80 | 60.80 | 60.80 | 0.83% | 263,666 |
| Nov 21, 2025 | 61.30 | 61.30 | 59.10 | 60.30 | 60.30 | -2.11% | 281,021 |
| Nov 20, 2025 | 61.80 | 62.39 | 61.06 | 61.60 | 61.60 | - | 101,549 |
| Nov 19, 2025 | 60.10 | 62.58 | 58.60 | 61.60 | 61.60 | 4.41% | 514,007 |
| Nov 18, 2025 | 58.10 | 60.00 | 57.40 | 59.00 | 59.00 | -1.83% | 132,716 |
| Nov 17, 2025 | 55.00 | 60.20 | 55.00 | 60.10 | 60.10 | 9.87% | 614,296 |
| Nov 14, 2025 | 59.50 | 59.88 | 54.18 | 54.70 | 54.70 | -6.50% | 1,290,913 |
| Nov 13, 2025 | 60.00 | 61.80 | 58.50 | 58.50 | 58.50 | -2.82% | 397,952 |
| Nov 12, 2025 | 62.00 | 62.00 | 59.29 | 60.20 | 60.20 | -1.47% | 178,441 |
| Nov 11, 2025 | 59.80 | 61.10 | 58.72 | 61.10 | 61.10 | 3.38% | 201,573 |
| Nov 10, 2025 | 59.30 | 61.10 | 57.10 | 59.10 | 59.10 | -0.84% | 612,072 |
| Nov 7, 2025 | 59.80 | 61.40 | 58.93 | 59.60 | 59.60 | -1.16% | 405,092 |
| Nov 6, 2025 | 63.20 | 65.50 | 60.00 | 60.30 | 60.30 | -4.44% | 810,124 |
| Nov 5, 2025 | 64.20 | 64.90 | 63.10 | 63.10 | 63.10 | -1.41% | 272,691 |
| Nov 4, 2025 | 65.70 | 65.76 | 63.79 | 64.00 | 64.00 | -2.29% | 416,330 |
| Nov 3, 2025 | 64.30 | 65.80 | 62.90 | 65.50 | 65.50 | 1.87% | 111,106 |
| Oct 31, 2025 | 62.90 | 65.10 | 62.30 | 64.30 | 64.30 | 0.16% | 319,356 |
| Oct 30, 2025 | 65.00 | 65.30 | 62.20 | 64.20 | 64.20 | -0.93% | 192,673 |
| Oct 29, 2025 | 64.00 | 65.50 | 64.00 | 64.80 | 64.80 | 0.47% | 29,983 |
| Oct 28, 2025 | 64.50 | 65.30 | 64.00 | 64.50 | 64.50 | -1.23% | 86,009 |
| Oct 27, 2025 | 68.70 | 68.70 | 65.10 | 65.30 | 65.30 | -4.39% | 158,533 |
| Oct 24, 2025 | 64.40 | 69.80 | 64.40 | 68.30 | 68.30 | 5.08% | 239,694 |
| Oct 23, 2025 | 66.10 | 66.92 | 64.00 | 65.00 | 65.00 | 0.62% | 299,761 |
| Oct 22, 2025 | 62.50 | 67.50 | 62.50 | 64.60 | 64.60 | 1.10% | 320,375 |
| Oct 21, 2025 | 63.00 | 63.90 | 62.50 | 63.90 | 63.90 | 1.91% | 258,315 |
| Oct 20, 2025 | 63.50 | 64.70 | 62.70 | 62.70 | 62.70 | -0.79% | 252,762 |
| Oct 17, 2025 | 63.30 | 64.30 | 63.00 | 63.20 | 63.20 | -2.77% | 228,638 |
| Oct 16, 2025 | 64.90 | 65.70 | 63.30 | 65.00 | 65.00 | -0.31% | 431,017 |
| Oct 15, 2025 | 65.60 | 66.50 | 64.67 | 65.20 | 65.20 | 0.15% | 161,148 |