Genel Energy plc (LON:GENL)
London
· Delayed Price · Currency is GBP · Price in GBX 53.40
+0.60 (1.14%)
Apr 29, 2026, 1:41 PM GMT
Genel Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.10 | 53.60 | 51.10 | 52.80 | 52.80 | 2.72% | 102,595 |
| Apr 27, 2026 | 53.50 | 53.80 | 51.20 | 51.40 | 51.40 | -2.28% | 131,454 |
| Apr 24, 2026 | 51.00 | 53.70 | 50.70 | 52.60 | 52.60 | 4.16% | 145,000 |
| Apr 23, 2026 | 52.20 | 52.75 | 50.20 | 50.50 | 50.50 | -0.98% | 266,919 |
| Apr 22, 2026 | 50.50 | 52.80 | 50.47 | 51.00 | 51.00 | -1.16% | 386,987 |
| Apr 21, 2026 | 52.70 | 52.70 | 50.50 | 51.60 | 51.60 | 0.19% | 215,225 |
| Apr 20, 2026 | 53.00 | 53.40 | 51.40 | 51.50 | 51.50 | -1.90% | 137,341 |
| Apr 17, 2026 | 54.10 | 54.10 | 52.50 | 52.50 | 52.50 | -0.94% | 168,243 |
| Apr 16, 2026 | 51.70 | 54.00 | 50.90 | 53.00 | 53.00 | 3.52% | 211,103 |
| Apr 15, 2026 | 53.20 | 53.20 | 51.20 | 51.20 | 51.20 | -2.66% | 126,003 |
| Apr 14, 2026 | 54.40 | 54.93 | 52.60 | 52.60 | 52.60 | -0.19% | 128,931 |
| Apr 13, 2026 | 53.30 | 55.30 | 52.50 | 52.70 | 52.70 | -3.48% | 188,799 |
| Apr 10, 2026 | 54.20 | 55.90 | 53.70 | 54.60 | 54.60 | -0.73% | 66,902 |
| Apr 9, 2026 | 55.20 | 55.20 | 53.10 | 55.00 | 55.00 | 1.76% | 125,084 |
| Apr 8, 2026 | 53.80 | 54.30 | 52.30 | 54.05 | 54.05 | 1.98% | 172,805 |
| Apr 7, 2026 | 52.50 | 54.20 | 52.40 | 53.00 | 53.00 | 2.12% | 128,574 |
| Apr 2, 2026 | 53.40 | 53.40 | 51.40 | 51.90 | 51.90 | -2.63% | 244,277 |
| Apr 1, 2026 | 54.20 | 54.20 | 53.30 | 53.30 | 53.30 | -0.37% | 193,320 |
| Mar 31, 2026 | 52.60 | 53.80 | 52.60 | 53.50 | 53.50 | 0.94% | 56,406 |
| Mar 30, 2026 | 52.00 | 53.60 | 52.00 | 53.00 | 53.00 | 0.38% | 164,522 |
| Mar 27, 2026 | 55.00 | 55.90 | 52.50 | 52.80 | 52.80 | -4.00% | 488,640 |
| Mar 26, 2026 | 55.20 | 56.40 | 54.80 | 55.00 | 55.00 | -1.26% | 163,965 |
| Mar 25, 2026 | 56.50 | 56.50 | 55.64 | 55.70 | 55.70 | -0.54% | 125,685 |
| Mar 24, 2026 | 55.20 | 56.50 | 55.20 | 56.00 | 56.00 | -0.88% | 163,093 |
| Mar 23, 2026 | 57.80 | 57.80 | 54.96 | 56.50 | 56.50 | - | 270,026 |
| Mar 20, 2026 | 58.00 | 59.60 | 56.50 | 56.50 | 56.50 | -0.88% | 218,795 |
| Mar 19, 2026 | 55.80 | 57.30 | 55.05 | 57.00 | 57.00 | 1.79% | 361,551 |
| Mar 18, 2026 | 55.80 | 60.91 | 55.20 | 56.00 | 56.00 | 2.38% | 1,145,427 |
| Mar 17, 2026 | 54.70 | 56.20 | 53.50 | 54.70 | 54.70 | - | 641,019 |
| Mar 16, 2026 | 57.50 | 58.90 | 54.51 | 54.70 | 54.70 | -6.17% | 398,367 |
| Mar 13, 2026 | 60.00 | 60.00 | 58.13 | 58.30 | 58.30 | -1.19% | 26,244 |
| Mar 12, 2026 | 61.00 | 61.90 | 58.00 | 59.00 | 59.00 | -2.16% | 214,878 |
| Mar 11, 2026 | 59.70 | 61.90 | 58.90 | 60.30 | 60.30 | -1.63% | 123,665 |
| Mar 10, 2026 | 60.70 | 62.60 | 60.00 | 61.30 | 61.30 | 2.17% | 200,586 |
| Mar 9, 2026 | 57.40 | 60.00 | 56.21 | 60.00 | 60.00 | 3.99% | 538,908 |
| 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% | 257,489 |
| 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 | 58.80 | 56.90 | 57.80 | 57.80 | 1.40% | 87,034 |
| Dec 24, 2025 | 57.60 | 59.70 | 57.00 | 57.00 | 57.00 | -3.39% | 100,462 |
| 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 | 58.33 | 55.50 | 56.50 | 56.50 | -1.74% | 185,411 |
| Dec 12, 2025 | 56.90 | 60.00 | 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 | 57.90 | 59.50 | 57.81 | 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% | 187,486 |
| Dec 3, 2025 | 58.10 | 59.00 | 57.10 | 57.90 | 57.90 | - | 105,061 |