Genel Energy (GENL) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Genel Energy

Date Open High Low Close* Volume
02/05/2025 53.70p 55.70p 52.50p 53.30p 124724
01/05/2025 53.80p 55.80p 52.81p 53.30p 248010
30/04/2025 54.30p 55.40p 52.70p 54.90p 232080
29/04/2025 56.30p 56.70p 53.90p 53.90p 64369
28/04/2025 55.90p 57.70p 53.00p 55.30p 415754
25/04/2025 54.60p 56.60p 54.60p 55.90p 164111
24/04/2025 53.10p 55.85p 53.00p 55.00p 280532
23/04/2025 54.00p 56.13p 52.87p 53.10p 228308
22/04/2025 56.60p 56.70p 54.00p 54.00p 173615
17/04/2025 51.60p 55.30p 51.60p 55.30p 262660
16/04/2025 50.90p 53.30p 50.13p 51.70p 154482
15/04/2025 53.00p 53.90p 50.50p 50.50p 235898
14/04/2025 52.30p 55.20p 51.90p 52.80p 178558
11/04/2025 53.00p 54.50p 51.00p 53.50p 483610
10/04/2025 55.70p 59.30p 53.20p 53.50p 341727
09/04/2025 53.00p 53.00p 49.65p 51.90p 366462
08/04/2025 52.60p 56.52p 52.29p 54.10p 446220
07/04/2025 54.40p 54.40p 48.28p 51.40p 985000
04/04/2025 58.20p 60.20p 50.10p 54.20p 1031773
03/04/2025 61.20p 61.56p 58.30p 58.50p 469172
02/04/2025 65.50p 65.50p 61.40p 62.70p 375756
01/04/2025 65.00p 65.50p 63.20p 64.00p 366474
31/03/2025 68.90p 69.00p 63.10p 63.60p 827985
28/03/2025 72.00p 73.00p 70.90p 71.10p 473440
27/03/2025 72.80p 73.00p 70.71p 71.70p 226160
26/03/2025 69.50p 72.60p 69.10p 71.90p 274770
25/03/2025 68.80p 71.80p 68.80p 70.90p 218220
24/03/2025 68.70p 71.55p 68.60p 69.30p 296628
21/03/2025 69.50p 71.00p 66.80p 68.90p 548185
20/03/2025 65.20p 69.10p 65.20p 68.50p 359275
19/03/2025 62.90p 64.90p 62.02p 63.70p 147104
18/03/2025 63.10p 66.48p 62.40p 62.40p 539126
17/03/2025 61.30p 64.50p 60.52p 63.80p 384538
14/03/2025 60.10p 62.10p 59.82p 60.20p 231683
13/03/2025 60.30p 62.40p 60.00p 60.30p 50684
12/03/2025 58.30p 61.60p 58.30p 60.20p 246613
11/03/2025 61.20p 61.20p 57.90p 58.60p 811532
10/03/2025 62.20p 63.70p 59.90p 59.90p 508073
07/03/2025 62.00p 64.30p 61.41p 61.70p 270533
06/03/2025 63.10p 65.20p 61.50p 62.30p 381783
05/03/2025 65.10p 66.00p 63.56p 63.90p 233321
04/03/2025 68.00p 68.00p 63.05p 63.60p 458638
03/03/2025 68.90p 70.60p 66.81p 70.00p 383746
28/02/2025 64.80p 72.50p 63.30p 67.30p 1350707
27/02/2025 66.70p 68.20p 65.16p 66.20p 429928
26/02/2025 64.30p 68.00p 64.30p 67.50p 269137
25/02/2025 67.00p 68.10p 65.20p 65.70p 243253
24/02/2025 69.20p 71.30p 67.82p 68.60p 730578
21/02/2025 66.00p 71.27p 64.99p 68.00p 800932
20/02/2025 69.90p 69.90p 65.60p 65.90p 100239
19/02/2025 67.40p 70.20p 66.87p 68.40p 419183
18/02/2025 66.60p 67.90p 66.00p 67.30p 194599
17/02/2025 68.20p 71.40p 66.60p 66.60p 1216696
14/02/2025 65.90p 67.10p 65.10p 66.60p 107398
13/02/2025 68.60p 68.60p 64.60p 65.30p 153806
12/02/2025 64.90p 67.70p 63.06p 66.20p 206235
11/02/2025 64.60p 66.00p 64.10p 65.00p 192584
10/02/2025 65.50p 68.21p 65.23p 65.50p 347419
07/02/2025 65.60p 67.40p 64.60p 65.00p 169235
06/02/2025 67.10p 69.30p 65.40p 66.10p 173013
05/02/2025 66.30p 68.80p 65.40p 67.80p 367971
04/02/2025 68.50p 70.70p 67.00p 67.20p 310340
03/02/2025 74.10p 79.74p 68.00p 70.00p 2030308
31/01/2025 65.50p 67.30p 63.30p 64.90p 303985
30/01/2025 58.90p 69.50p 57.10p 65.80p 1235654
29/01/2025 59.90p 59.90p 57.38p 58.60p 160917
28/01/2025 60.00p 61.50p 57.60p 58.20p 294836
27/01/2025 61.70p 62.48p 58.75p 59.90p 521948
24/01/2025 62.90p 64.30p 62.01p 62.70p 215168
23/01/2025 62.70p 64.70p 62.00p 62.90p 157475
22/01/2025 65.70p 66.50p 63.90p 64.50p 104042
21/01/2025 67.00p 68.90p 65.70p 65.70p 449575
20/01/2025 67.00p 68.05p 65.41p 67.00p 242782
17/01/2025 66.70p 68.90p 66.50p 66.50p 157717
16/01/2025 64.50p 67.00p 64.27p 67.00p 100752
15/01/2025 63.20p 66.40p 63.20p 64.50p 225220
14/01/2025 64.50p 64.50p 61.50p 62.50p 245067
13/01/2025 63.00p 63.30p 61.44p 62.90p 218111
10/01/2025 63.60p 64.10p 62.00p 62.00p 427770
09/01/2025 63.60p 65.14p 63.00p 64.00p 146397
08/01/2025 65.60p 67.90p 62.74p 63.60p 166279
07/01/2025 64.20p 67.60p 64.20p 65.30p 295872
06/01/2025 65.30p 69.10p 63.90p 65.70p 307671
03/01/2025 73.00p 73.00p 64.00p 64.00p 646697
02/01/2025 66.00p 73.70p 65.93p 73.70p 272979
31/12/2024 64.50p 66.30p 64.10p 66.00p 106776
30/12/2024 63.90p 66.70p 63.90p 64.90p 118808
27/12/2024 64.20p 66.10p 63.82p 64.50p 106926
24/12/2024 65.20p 65.70p 63.90p 63.90p 114252
23/12/2024 60.50p 64.70p 60.40p 64.70p 232130
20/12/2024 62.00p 62.00p 60.40p 60.40p 117200
19/12/2024 62.60p 62.77p 58.60p 62.00p 447197
18/12/2024 63.20p 64.50p 63.00p 63.80p 215562
17/12/2024 63.80p 64.59p 63.23p 63.60p 163766
16/12/2024 63.00p 64.80p 63.00p 63.90p 13704
13/12/2024 63.30p 65.60p 61.80p 64.00p 110145
12/12/2024 64.00p 66.10p 62.60p 62.60p 735393
11/12/2024 67.40p 68.47p 59.00p 63.80p 500944
10/12/2024 65.80p 67.80p 65.10p 67.80p 271490
09/12/2024 65.20p 70.59p 63.59p 66.20p 703707
06/12/2024 67.40p 69.00p 64.83p 65.30p 486449
05/12/2024 66.80p 70.10p 66.80p 67.80p 536733
04/12/2024 71.60p 72.20p 66.65p 67.30p 1556004
03/12/2024 79.00p 79.00p 69.83p 70.20p 3127009
02/12/2024 85.10p 89.00p 85.00p 88.10p 129409
29/11/2024 82.10p 87.90p 82.10p 85.00p 321032
28/11/2024 79.20p 85.00p 79.20p 85.00p 370919
27/11/2024 81.40p 82.00p 77.10p 81.00p 929504
26/11/2024 81.30p 83.52p 73.90p 82.50p 2080072
25/11/2024 86.50p 88.50p 79.80p 83.30p 776429
22/11/2024 84.70p 88.09p 81.80p 87.70p 110324
21/11/2024 82.90p 83.60p 81.84p 83.10p 234626
20/11/2024 79.70p 84.00p 79.60p 83.00p 45140
19/11/2024 81.00p 84.80p 80.50p 81.60p 156000
18/11/2024 84.90p 84.90p 82.10p 82.90p 111141
15/11/2024 81.60p 85.00p 81.60p 84.00p 185064
14/11/2024 82.00p 84.00p 79.90p 81.80p 286347
13/11/2024 85.80p 86.30p 76.10p 80.10p 279170
12/11/2024 77.20p 86.88p 77.20p 85.30p 373442
11/11/2024 76.90p 80.20p 76.50p 79.10p 61068
08/11/2024 80.50p 80.90p 77.10p 78.00p 61393
07/11/2024 81.20p 81.60p 78.60p 78.60p 75480
06/11/2024 80.60p 81.00p 78.03p 79.30p 87501
05/11/2024 79.30p 80.60p 78.00p 79.40p 66485
04/11/2024 75.40p 78.50p 75.20p 78.00p 144545
01/11/2024 79.40p 80.00p 74.99p 75.40p 198248
31/10/2024 78.30p 79.68p 76.98p 78.90p 78147
30/10/2024 77.30p 78.70p 75.25p 77.00p 74324
29/10/2024 75.60p 77.30p 74.40p 77.30p 197828
28/10/2024 73.90p 77.00p 73.90p 76.50p 27036
25/10/2024 75.60p 77.20p 75.20p 75.60p 45019
24/10/2024 77.90p 78.50p 74.39p 76.20p 195364
23/10/2024 77.00p 79.00p 76.20p 76.20p 99305
22/10/2024 78.00p 78.50p 76.10p 77.30p 82811
21/10/2024 82.20p 82.30p 77.46p 77.80p 140010
18/10/2024 79.00p 82.80p 78.80p 80.30p 215417
17/10/2024 78.80p 79.66p 77.70p 79.20p 189732
16/10/2024 79.60p 81.50p 78.20p 79.30p 209279
15/10/2024 78.00p 78.50p 76.60p 78.00p 275391
14/10/2024 77.70p 78.00p 76.54p 77.50p 214886
11/10/2024 77.50p 78.80p 77.50p 77.90p 93365
10/10/2024 77.60p 79.50p 77.50p 78.20p 113138
09/10/2024 76.20p 78.70p 76.20p 77.60p 91027
08/10/2024 79.00p 79.00p 76.20p 76.30p 196735
07/10/2024 77.00p 79.20p 75.50p 79.00p 205981
04/10/2024 73.70p 77.50p 72.97p 77.20p 427217
03/10/2024 72.50p 74.70p 72.00p 73.00p 268529
02/10/2024 73.40p 75.30p 72.40p 72.50p 160934
01/10/2024 70.80p 74.60p 70.00p 73.40p 306370
30/09/2024 75.00p 76.00p 69.20p 69.20p 562019
27/09/2024 74.10p 76.70p 74.10p 74.70p 24706
26/09/2024 73.50p 75.90p 71.90p 75.90p 265391
25/09/2024 74.00p 74.55p 72.14p 72.70p 110996
24/09/2024 74.40p 75.00p 74.00p 74.10p 85017
23/09/2024 77.10p 77.10p 74.00p 74.30p 121849
20/09/2024 74.50p 76.35p 74.10p 75.40p 315525
19/09/2024 78.00p 79.50p 75.00p 75.00p 276259
18/09/2024 81.80p 81.80p 77.70p 77.70p 76308
17/09/2024 78.80p 80.50p 77.70p 80.10p 64098
16/09/2024 78.20p 78.80p 76.80p 78.80p 33227
13/09/2024 78.80p 79.90p 77.60p 78.30p 93659
12/09/2024 74.00p 77.50p 74.00p 77.50p 161648
11/09/2024 73.80p 75.60p 73.60p 74.20p 137811
10/09/2024 73.50p 74.70p 71.60p 73.50p 391693
09/09/2024 74.80p 74.80p 72.70p 73.00p 93039
06/09/2024 75.00p 76.20p 73.10p 73.30p 179729
05/09/2024 74.00p 76.20p 74.00p 75.70p 105240
04/09/2024 74.00p 75.62p 74.00p 74.80p 374513
03/09/2024 80.00p 80.28p 74.60p 75.80p 459478
02/09/2024 80.00p 81.63p 80.00p 80.00p 206085
30/08/2024 81.40p 83.80p 80.00p 81.00p 219797
29/08/2024 83.90p 83.90p 81.10p 82.10p 239270
28/08/2024 84.30p 85.40p 81.80p 82.10p 294672
27/08/2024 84.60p 89.50p 84.30p 85.00p 362951
23/08/2024 82.10p 84.30p 81.10p 84.30p 469447
22/08/2024 81.60p 83.20p 81.00p 81.10p 137491
21/08/2024 83.10p 83.60p 82.15p 82.50p 76703
20/08/2024 84.90p 84.90p 81.70p 82.10p 173313
19/08/2024 82.00p 84.40p 80.90p 84.10p 191310
16/08/2024 83.10p 84.10p 80.80p 81.50p 853361
15/08/2024 80.50p 83.00p 80.00p 83.00p 388774
14/08/2024 83.00p 83.00p 79.80p 80.50p 456084
13/08/2024 83.10p 83.80p 81.50p 81.90p 408668
12/08/2024 80.00p 83.90p 80.00p 82.80p 310768
09/08/2024 79.20p 82.60p 79.20p 80.40p 122007
08/08/2024 80.00p 81.60p 79.20p 81.10p 182841
07/08/2024 75.50p 81.10p 75.50p 81.00p 355439
06/08/2024 78.50p 81.50p 75.70p 75.70p 388275
05/08/2024 82.50p 82.50p 77.10p 77.70p 1033486
02/08/2024 87.00p 87.00p 82.00p 82.70p 324495
01/08/2024 89.20p 89.50p 85.56p 86.00p 312357
31/07/2024 87.00p 88.70p 86.94p 88.00p 366218
30/07/2024 88.30p 88.46p 86.50p 86.70p 410920
29/07/2024 91.00p 91.00p 88.10p 89.30p 332938
26/07/2024 89.70p 91.90p 89.70p 91.30p 406424
25/07/2024 93.00p 93.00p 89.20p 91.90p 330955
24/07/2024 93.00p 94.40p 91.30p 92.30p 190760
23/07/2024 97.00p 97.00p 92.70p 92.70p 80470
22/07/2024 92.20p 96.30p 92.20p 95.80p 258631
19/07/2024 94.00p 95.30p 91.71p 91.80p 110318

*Close Price adjusted for both dividends and splits