Genel Energy plc (GENL.L) LSE
58.30
-0.7(-1.19%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
58.30
-0.7(-1.19%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 60 | 58.3 | 58.3 | 60 | 58.13 | 26,244 |
| March 12, 2026 | 59.57 | 59 | 59 | 61.9 | 58 | 214,877 |
| March 11, 2026 | 61.9 | 60.3 | 60.3 | 61.9 | 58.9 | 123,665 |
| March 10, 2026 | 60.7 | 61.3 | 61.3 | 62.6 | 60 | 200,585 |
| March 09, 2026 | 57.4 | 60 | 60 | 60 | 56.21 | 538,907 |
| March 06, 2026 | 57.8 | 57.7 | 57.7 | 59.02 | 57.01 | 165,501 |
| March 05, 2026 | 60 | 59.2 | 59.2 | 61.4 | 59.2 | 40,231 |
| March 04, 2026 | 59.5 | 61.4 | 61.4 | 61.77 | 58.9 | 172,744 |
| March 03, 2026 | 60 | 59.4 | 59.4 | 60.9 | 57.5 | 615,207 |
| March 02, 2026 | 59.5 | 61.5 | 61.5 | 61.9 | 58.4 | 463,196 |
| February 27, 2026 | 63.7 | 64.4 | 64.4 | 65.8 | 63.4 | 190,422 |
| February 26, 2026 | 64.9 | 63.8 | 63.8 | 64.9 | 61 | 257,489 |
| February 25, 2026 | 64.3 | 63.4 | 63.4 | 64.4 | 62.6 | 128,321 |
| February 24, 2026 | 61.6 | 63 | 63 | 63.8 | 61.6 | 127,973 |
| February 23, 2026 | 62.1 | 61.6 | 61.6 | 63.8 | 61.5 | 237,866 |
| February 20, 2026 | 64.5 | 63 | 0 | 64.57 | 63 | 186,943 |
| February 19, 2026 | 64 | 64 | 0 | 66 | 63.12 | 385,030 |
| February 18, 2026 | 61.8 | 63.1 | 0 | 63.1 | 60.1 | 80,570 |
| February 17, 2026 | 62 | 60.9 | 0 | 62 | 60.2 | 150,908 |
| February 16, 2026 | 60.5 | 60.8 | 0 | 62.5 | 60 | 58,368 |
| February 13, 2026 | 59.68 | 62 | 0 | 62 | 59.1 | 215,827 |
| February 12, 2026 | 60.1 | 59.8 | 0 | 61.1 | 59.1 | 187,044 |
| February 11, 2026 | 61.5 | 61.1 | 0 | 62.5 | 60 | 370,699 |
| February 10, 2026 | 60.3 | 62.4 | 0 | 62.8 | 59.1 | 470,946 |
| February 09, 2026 | 58.6 | 58.9 | 0 | 60.12 | 58.6 | 172,395 |
| February 06, 2026 | 60.7 | 59.8 | 0 | 60.7 | 59.3 | 41,099 |
| February 05, 2026 | 58.9 | 60.3 | 0 | 60.8 | 58.9 | 329,455 |
| February 04, 2026 | 60.01 | 60.8 | 0 | 60.8 | 58.76 | 233,421 |
| February 03, 2026 | 60.3 | 60.8 | 0 | 61.2 | 60 | 148,440 |
| February 02, 2026 | 60.9 | 61.1 | 0 | 62.3 | 60.3 | 144,118 |
| January 30, 2026 | 61.2 | 62.4 | 0 | 62.4 | 60.62 | 245,312 |
| January 29, 2026 | 61.2 | 61.2 | 0 | 62.8 | 60 | 461,953 |
| January 28, 2026 | 59.6 | 60.3 | 0 | 60.9 | 59.3 | 196,702 |
| January 27, 2026 | 60.72 | 60.4 | 0 | 62.7 | 59.7 | 476,473 |
| January 26, 2026 | 59.1 | 60 | 0 | 61.3 | 58.92 | 146,747 |
| January 23, 2026 | 58.1 | 59.8 | 0 | 61.17 | 58.1 | 413,053 |
| January 22, 2026 | 59.54 | 58 | 0 | 59.7 | 57.3 | 509,063 |
| January 21, 2026 | 58.26 | 59.4 | 0 | 60.1 | 56.57 | 371,096 |
| January 20, 2026 | 58.2 | 58.2 | 0 | 58.52 | 56.3 | 217,423 |
| January 19, 2026 | 60.7 | 58.2 | 0 | 60.7 | 58.1 | 206,326 |
| January 16, 2026 | 60.44 | 60.6 | 0 | 62 | 60.44 | 174,331 |
| January 15, 2026 | 63 | 61.4 | 0 | 63 | 59.9 | 308,701 |
| January 14, 2026 | 58.5 | 64 | 0 | 64.7 | 58.5 | 809,377 |
| January 13, 2026 | 55.8 | 58.8 | 0 | 60.8 | 55.8 | 707,012 |
| January 12, 2026 | 57.5 | 55.8 | 0 | 59 | 54.7 | 257,891 |
| January 09, 2026 | 56.9 | 57.6 | 0 | 58.5 | 55.73 | 177,540 |
| January 08, 2026 | 59.3 | 56.9 | 0 | 59.3 | 55.9 | 246,805 |
| January 07, 2026 | 59.54 | 58 | 0 | 60 | 58 | 50,424 |
| January 06, 2026 | 59.9 | 58.4 | 0 | 60.4 | 58.1 | 200,551 |
| January 05, 2026 | 60.5 | 58.9 | 0 | 61.6 | 58.1 | 302,470 |
| January 02, 2026 | 60.7 | 59.7 | 0 | 60.7 | 58.1 | 239,952 |
| December 31, 2025 | 59.7 | 59.5 | 0 | 59.7 | 57.6 | 48,278 |
| December 30, 2025 | 59.1 | 59.4 | 0 | 59.4 | 57 | 211,578 |
| December 29, 2025 | 58.3 | 57.8 | 0 | 58.8 | 56.9 | 87,034 |
| December 24, 2025 | 57.6 | 57 | 0 | 59.7 | 57 | 100,461 |
| December 23, 2025 | 58.02 | 59 | 0 | 59.63 | 57.05 | 230,884 |
| December 22, 2025 | 58.5 | 59 | 0 | 60.4 | 56 | 409,475 |
| December 19, 2025 | 57.7 | 58.2 | 0 | 59.4 | 57.7 | 200,176 |
| December 18, 2025 | 56.2 | 57.7 | 0 | 58.9 | 56.2 | 96,702 |
| December 17, 2025 | 56 | 57.2 | 0 | 57.76 | 55.94 | 250,127 |