Genel Energy PLC GENL
LSE · United Kingdom · Energy Minerals
GBp 57.50-1.40 (-2.38%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 57.50 | -2.38% | GBp 60.20 | GBp 60.20 | GBp 56.36 | 200.29K |
| 2026-09-30 | GBp 58.90 | -3.44% | GBp 61.90 | GBp 61.90 | GBp 57.64 | 385.52K |
| 2026-09-29 | GBp 61.00 | -3.94% | GBp 62.60 | GBp 63.90 | GBp 59.75 | 509.20K |
| 2026-09-28 | GBp 63.50 | +2.58% | GBp 61.40 | GBp 65.00 | GBp 61.40 | 340.58K |
| 2026-09-25 | GBp 61.90 | -1.75% | GBp 64.50 | GBp 65.10 | GBp 61.32 | 341.11K |
| 2026-09-24 | GBp 63.00 | +0.96% | GBp 62.50 | GBp 66.00 | GBp 62.40 | 393.20K |
| 2026-09-23 | GBp 62.40 | +3.48% | GBp 60.70 | GBp 62.40 | GBp 59.50 | 378.95K |
| 2026-09-22 | GBp 60.30 | -0.99% | GBp 60.90 | GBp 60.90 | GBp 59.30 | 356.34K |
| 2026-09-21 | GBp 60.90 | +7.03% | GBp 55.60 | GBp 60.90 | GBp 54.25 | 575.12K |
| 2026-09-18 | GBp 56.90 | +2.34% | GBp 55.60 | GBp 57.40 | GBp 55.00 | 95.21K |
| 2026-09-17 | GBp 55.60 | -1.24% | GBp 55.80 | GBp 56.80 | GBp 55.10 | 268.82K |
| 2026-09-16 | GBp 56.30 | -1.05% | GBp 55.80 | GBp 57.40 | GBp 55.80 | 34.39K |
| 2026-09-15 | GBp 56.90 | +1.61% | GBp 56.10 | GBp 57.00 | GBp 56.00 | 64.72K |
| 2026-09-14 | GBp 56.00 | -0.36% | GBp 55.80 | GBp 57.80 | GBp 55.80 | 302.69K |
| 2026-09-11 | GBp 56.20 | -2.43% | GBp 57.50 | GBp 58.23 | GBp 55.30 | 255.96K |
| 2026-09-10 | GBp 57.60 | -2.04% | GBp 58.80 | GBp 60.70 | GBp 57.60 | 313.80K |
| 2026-09-09 | GBp 58.80 | +1.73% | GBp 57.70 | GBp 58.80 | GBp 57.30 | 190.67K |
| 2026-09-08 | GBp 57.80 | +0.87% | GBp 57.00 | GBp 57.80 | GBp 55.60 | 259.57K |
| 2026-09-07 | GBp 57.30 | +3.43% | GBp 55.50 | GBp 58.24 | GBp 55.26 | 391.56K |
| 2026-09-04 | GBp 55.40 | -12.89% | GBp 65.10 | GBp 65.10 | GBp 51.09 | 3.38M |
| 2026-09-03 | GBp 63.60 | +0.95% | GBp 63.90 | GBp 65.60 | GBp 61.66 | 503.48K |
| 2026-09-02 | GBp 63.00 | -3.37% | GBp 65.90 | GBp 65.92 | GBp 62.47 | 396.10K |
| 2026-09-01 | GBp 65.20 | -7.12% | GBp 68.50 | GBp 68.50 | GBp 63.99 | 1.50M |
| 2026-08-28 | GBp 70.20 | +6.20% | GBp 67.00 | GBp 73.00 | GBp 65.93 | 673.53K |
| 2026-08-27 | GBp 66.10 | -2.94% | GBp 68.10 | GBp 68.10 | GBp 63.38 | 868.57K |
| 2026-08-26 | GBp 68.10 | -1.59% | GBp 70.80 | GBp 70.80 | GBp 66.60 | 462.77K |
| 2026-08-25 | GBp 69.20 | +0.87% | GBp 69.50 | GBp 71.19 | GBp 68.75 | 470.47K |
| 2026-08-24 | GBp 68.60 | +0.44% | GBp 68.40 | GBp 69.60 | GBp 68.40 | 213.91K |
| 2026-08-21 | GBp 68.30 | +1.94% | GBp 68.20 | GBp 69.80 | GBp 66.98 | 556.44K |
| 2026-08-20 | GBp 67.00 | -3.32% | GBp 69.10 | GBp 69.63 | GBp 66.10 | 466.79K |
| 2026-08-19 | GBp 69.30 | +3.13% | GBp 66.00 | GBp 70.29 | GBp 65.00 | 1.09M |
| 2026-08-18 | GBp 67.20 | -0.59% | GBp 67.90 | GBp 68.70 | GBp 65.89 | 842.80K |
| 2026-08-17 | GBp 67.60 | +3.36% | GBp 66.60 | GBp 68.10 | GBp 64.19 | 917.54K |
| 2026-08-14 | GBp 65.40 | +0.93% | GBp 63.50 | GBp 66.57 | GBp 63.50 | 422.02K |
| 2026-08-13 | GBp 64.80 | +2.37% | GBp 63.20 | GBp 64.80 | GBp 63.00 | 237.81K |
| 2026-08-12 | GBp 63.30 | -3.80% | GBp 66.00 | GBp 66.02 | GBp 62.33 | 740.93K |
| 2026-08-11 | GBp 65.80 | +2.81% | GBp 63.00 | GBp 65.90 | GBp 63.00 | 692.47K |
| 2026-08-10 | GBp 64.00 | +2.07% | GBp 62.00 | GBp 64.85 | GBp 59.70 | 1.60M |
| 2026-08-07 | GBp 62.70 | +25.53% | GBp 51.60 | GBp 66.60 | GBp 51.60 | 5.36M |
| 2026-08-06 | GBp 49.95 | -0.30% | GBp 50.90 | GBp 50.90 | GBp 49.58 | 62.37K |
| 2026-08-05 | GBp 50.10 | -1.76% | GBp 51.00 | GBp 51.00 | GBp 49.92 | 46.10K |
| 2026-08-04 | GBp 51.00 | +1.80% | GBp 49.50 | GBp 51.00 | GBp 49.44 | 194.35K |
| 2026-08-03 | GBp 50.10 | -0.79% | GBp 49.80 | GBp 51.00 | GBp 49.80 | 47.22K |
| 2026-07-31 | GBp 50.50 | -0.39% | GBp 51.00 | GBp 51.00 | GBp 48.20 | 75.38K |
| 2026-07-30 | GBp 50.70 | +1.20% | GBp 49.50 | GBp 51.00 | GBp 49.50 | 17.65K |
| 2026-07-29 | GBp 50.10 | -1.76% | GBp 49.65 | GBp 51.50 | GBp 48.85 | 311.20K |
| 2026-07-28 | GBp 51.00 | 0.00% | GBp 50.00 | GBp 51.17 | GBp 49.56 | 243.24K |
| 2026-07-27 | GBp 51.00 | -1.54% | GBp 50.60 | GBp 51.70 | GBp 50.10 | 168.58K |
| 2026-07-24 | GBp 51.80 | -0.77% | GBp 51.00 | GBp 52.40 | GBp 50.30 | 187.12K |
| 2026-07-23 | GBp 52.20 | -0.57% | GBp 51.30 | GBp 52.40 | GBp 50.32 | 986.55K |
| 2026-07-22 | GBp 52.50 | -0.76% | GBp 52.70 | GBp 52.90 | GBp 51.20 | 64.66K |
| 2026-07-21 | GBp 52.90 | 0.00% | GBp 52.80 | GBp 53.00 | GBp 52.71 | 180.67K |
| 2026-07-20 | GBp 52.90 | +3.12% | GBp 51.10 | GBp 52.90 | GBp 51.00 | 542.49K |
| 2026-07-17 | GBp 51.30 | -2.47% | GBp 52.60 | GBp 52.70 | GBp 51.30 | 188.50K |
| 2026-07-16 | GBp 52.60 | +2.33% | GBp 51.40 | GBp 52.60 | GBp 51.10 | 108.01K |
| 2026-07-15 | GBp 51.40 | -2.47% | GBp 51.50 | GBp 53.00 | GBp 51.40 | 255.26K |
| 2026-07-14 | GBp 52.70 | -1.31% | GBp 53.00 | GBp 54.70 | GBp 52.00 | 214.18K |
| 2026-07-13 | GBp 53.40 | -4.47% | GBp 56.00 | GBp 57.70 | GBp 53.00 | 192.05K |
| 2026-07-10 | GBp 55.90 | -0.89% | GBp 57.70 | GBp 57.70 | GBp 55.90 | 107.16K |
| 2026-07-09 | GBp 56.40 | -0.35% | GBp 57.40 | GBp 57.40 | GBp 55.40 | 83.31K |
| 2026-07-08 | GBp 56.60 | -2.41% | GBp 57.00 | GBp 58.37 | GBp 56.60 | 135.46K |
| 2026-07-07 | GBp 58.00 | +1.40% | GBp 57.20 | GBp 58.50 | GBp 57.00 | 159.27K |
| 2026-07-06 | GBp 57.20 | -1.21% | GBp 57.80 | GBp 59.20 | GBp 56.60 | 285.45K |
| 2026-07-03 | GBp 57.90 | +4.51% | GBp 56.60 | GBp 57.90 | GBp 54.83 | 168.25K |
| 2026-07-02 | GBp 55.40 | +6.95% | GBp 53.00 | GBp 58.30 | GBp 53.00 | 1.58M |
| 2026-07-01 | GBp 51.80 | -0.77% | GBp 52.10 | GBp 52.60 | GBp 51.80 | 121.29K |
| 2026-06-30 | GBp 52.20 | -0.19% | GBp 52.20 | GBp 53.70 | GBp 52.20 | 3.87K |
| 2026-06-29 | GBp 52.30 | +0.97% | GBp 53.00 | GBp 53.30 | GBp 51.20 | 181.89K |
| 2026-06-26 | GBp 51.80 | +1.37% | GBp 51.50 | GBp 52.30 | GBp 51.50 | 56.06K |
| 2026-06-25 | GBp 51.10 | +0.20% | GBp 51.00 | GBp 51.90 | GBp 51.00 | 347.73K |
| 2026-06-24 | GBp 51.00 | -1.54% | GBp 51.00 | GBp 52.70 | GBp 51.00 | 65.54K |
| 2026-06-23 | GBp 51.80 | +0.78% | GBp 51.00 | GBp 52.59 | GBp 51.00 | 73.44K |
| 2026-06-22 | GBp 51.40 | -1.34% | GBp 52.60 | GBp 52.80 | GBp 51.40 | 352.95K |
| 2026-06-19 | GBp 52.10 | -0.19% | GBp 53.40 | GBp 53.40 | GBp 51.70 | 40.25K |
| 2026-06-18 | GBp 52.20 | +0.19% | GBp 53.30 | GBp 53.50 | GBp 52.20 | 424.83K |
| 2026-06-17 | GBp 52.10 | -1.14% | GBp 51.80 | GBp 53.36 | GBp 51.80 | 22.79K |
| 2026-06-16 | GBp 52.70 | -3.66% | GBp 54.00 | GBp 54.00 | GBp 51.10 | 278.62K |
| 2026-06-15 | GBp 54.70 | +1.67% | GBp 53.10 | GBp 54.90 | GBp 53.10 | 134.07K |
| 2026-06-12 | GBp 53.80 | -0.74% | GBp 52.90 | GBp 55.40 | GBp 52.90 | 100.65K |
| 2026-06-11 | GBp 54.20 | +2.26% | GBp 54.20 | GBp 55.25 | GBp 53.35 | 300.11K |
| 2026-06-10 | GBp 53.00 | -2.39% | GBp 53.50 | GBp 54.50 | GBp 53.00 | 24.83K |
| 2026-06-09 | GBp 54.30 | +2.07% | GBp 54.40 | GBp 56.41 | GBp 53.65 | 483.55K |
| 2026-06-08 | GBp 53.20 | +0.57% | GBp 53.90 | GBp 53.90 | GBp 52.68 | 36.32K |
| 2026-06-05 | GBp 52.90 | -5.20% | GBp 55.80 | GBp 55.80 | GBp 52.90 | 104.29K |
| 2026-06-04 | GBp 55.80 | +7.31% | GBp 52.00 | GBp 55.80 | GBp 51.00 | 213.45K |
| 2026-06-03 | GBp 52.00 | 0.00% | GBp 51.00 | GBp 52.00 | GBp 51.00 | 52.35K |
| 2026-06-02 | GBp 52.00 | +1.96% | GBp 51.00 | GBp 52.00 | GBp 51.00 | 161.50K |
| 2026-06-01 | GBp 51.00 | 0.00% | GBp 51.00 | GBp 51.90 | GBp 51.00 | 79.57K |
| 2026-05-29 | GBp 51.00 | 0.00% | GBp 51.00 | GBp 51.90 | GBp 51.00 | 104.27K |
| 2026-05-28 | GBp 51.00 | -0.20% | GBp 51.10 | GBp 51.90 | GBp 51.00 | 27.37K |