UK markets close in 7 hours 53 minutes

Genel Energy plc (GENL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
82.50-1.30 (-1.55%)
As of 08:21AM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202485.2085.2082.5082.5082.5025,352
27 Mar 202485.7085.7081.5683.8083.80381,477
26 Mar 202485.0087.1182.0083.7083.70370,516
25 Mar 202485.0085.0083.3584.0084.00206,125
22 Mar 202484.6084.6082.3083.8083.80146,628
21 Mar 202484.1084.3082.6082.6082.60343,638
20 Mar 202485.0085.0083.6084.1084.10155,644
19 Mar 202484.4085.2983.6684.0084.00228,499
18 Mar 202483.2084.3082.9984.3084.30258,595
15 Mar 202482.6083.8082.6083.5083.50127,937
14 Mar 202481.3083.8081.0082.6082.60382,738
13 Mar 202480.6083.4080.4082.2082.20171,391
12 Mar 202480.6081.1078.9081.1081.10198,228
11 Mar 202483.5085.7080.2080.5080.50162,879
08 Mar 202485.4087.3083.2083.5083.50249,798
07 Mar 202483.3085.5083.0084.6084.60145,644
06 Mar 202484.2084.2082.4283.6083.60127,294
05 Mar 202482.7083.8081.3183.0083.00175,727
04 Mar 202485.9087.0082.2083.2083.20667,720
01 Mar 202482.1084.8080.4084.0084.00345,793
29 Feb 202483.5085.7082.1082.1082.10167,226
28 Feb 202487.6087.6084.0084.0084.00208,570
27 Feb 202485.5087.4084.0086.3086.30228,617
26 Feb 202483.5084.2081.0384.0084.00476,082
23 Feb 202483.5085.5081.0082.2082.20435,833
22 Feb 202490.0091.2082.3083.4083.40937,020
21 Feb 202485.0090.1083.7089.2089.201,029,458
20 Feb 202485.4086.5082.1083.0083.00879,225
19 Feb 202475.5084.5075.3984.4084.401,309,668
16 Feb 202475.1077.4074.5075.5075.50788,554
15 Feb 202475.0075.9074.1075.2075.20203,435
14 Feb 202471.9076.5071.1074.7074.70506,650
13 Feb 202472.4073.4070.2071.9071.90153,348
12 Feb 202469.8074.4168.9972.4072.40334,459
09 Feb 202470.8071.4669.8069.8069.80280,805
08 Feb 202471.0071.9069.3870.4070.40162,001
07 Feb 202471.2072.0069.6069.7069.70339,389
06 Feb 202473.8073.8070.6071.6071.60149,666
05 Feb 202470.4072.8069.4771.7071.70411,161
02 Feb 202471.0071.6068.0070.0070.00425,266
01 Feb 202474.0074.0070.5070.5070.50190,960
31 Jan 202472.5073.9072.4072.5072.50126,124
30 Jan 202477.0078.9073.0073.0073.00525,875
29 Jan 202471.5082.0071.5077.1077.101,029,817
26 Jan 202471.9072.0070.3171.3071.30261,674
25 Jan 202471.0072.1070.2671.2071.20395,068
24 Jan 202471.6071.8070.6071.8071.80322,798
23 Jan 202472.2072.2070.4071.2071.20150,845
22 Jan 202471.0072.3070.0070.5070.50241,607
19 Jan 202473.7075.0070.1070.8070.80259,806
18 Jan 202474.3074.3072.0072.0072.00347,253
17 Jan 202474.4076.2072.0072.7072.70454,582
16 Jan 202473.3074.1072.0074.1074.10176,674
15 Jan 202470.1073.0670.0071.8071.80541,570
12 Jan 202471.4073.5070.0071.1071.10442,675
11 Jan 202471.0071.4069.9070.7070.70181,370
10 Jan 202471.2073.2069.5071.5071.50324,489
09 Jan 202471.5071.7071.1071.1071.10346,763
08 Jan 202470.3072.7070.3072.5072.50191,049
05 Jan 202472.6073.8070.4072.0072.00221,439
04 Jan 202474.9075.1073.8073.8073.80150,996
03 Jan 202477.2077.4074.1074.9074.90140,698
02 Jan 202476.7078.3075.1076.5076.50275,775
29 Dec 202379.3080.3576.1076.7076.70203,459
28 Dec 202377.2080.9074.7080.0080.00331,871
27 Dec 202380.7080.9075.8076.8076.80300,519
22 Dec 202378.8080.2078.1079.3079.30158,388
21 Dec 202377.0080.9076.5078.3078.30562,331
20 Dec 202373.5078.6473.5077.2077.20398,744
19 Dec 202370.8075.6070.7074.2074.20432,611
18 Dec 202369.6070.8068.5070.6070.60175,759
15 Dec 202369.8070.6068.0069.3069.30388,934
14 Dec 202364.9070.4064.1068.4068.40593,027
13 Dec 202371.0072.2064.9064.9064.901,262,392
12 Dec 202370.2072.2069.9070.7070.70288,923
11 Dec 202372.0073.5070.8071.3071.30429,077
08 Dec 202369.5071.3368.5070.6070.601,709,867
07 Dec 202370.3072.2069.3069.3069.30321,419
06 Dec 202372.7073.8070.8072.0072.00497,281
05 Dec 202371.9072.5070.0071.0071.00414,640
04 Dec 202373.9073.9068.6070.7070.70763,017
01 Dec 202372.0073.9071.0072.6072.60745,489
30 Nov 202376.8076.8071.7072.0072.007,375,240
29 Nov 202376.9077.2074.7075.9075.90497,967
28 Nov 202377.0077.4074.3075.2075.201,037,776
27 Nov 202378.1080.5076.8077.8077.80633,324
24 Nov 202376.5079.1576.5079.1079.10643,700
23 Nov 202378.8078.8074.6075.6075.60729,582
22 Nov 202379.1079.1075.7077.0077.00563,963
21 Nov 202381.7082.7077.6079.0079.00763,059
20 Nov 202384.4085.6080.5083.3083.30388,561
17 Nov 202381.1084.6081.1084.6084.60450,269
16 Nov 202385.0087.5080.4083.1083.10522,972
15 Nov 202388.0090.4085.2086.0086.00501,187
14 Nov 202389.8093.0087.1789.0089.00447,920
13 Nov 202378.6092.7078.6092.0092.001,054,008
10 Nov 202377.5077.6075.1076.3076.30121,765
09 Nov 202374.7078.0174.0677.4077.40268,791
08 Nov 202377.3077.9074.4075.1075.10318,712
07 Nov 202381.5081.5076.1076.7076.70245,705
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...