Genel Energy (GENL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/12/2025 60.90p 61.30p 57.30p 58.50p 259585
09/12/2025 57.90p 59.50p 57.81p 59.40p 156983
08/12/2025 60.70p 62.20p 56.90p 58.20p 234184
05/12/2025 60.10p 62.20p 59.10p 61.10p 163387
04/12/2025 56.50p 60.60p 56.50p 60.20p 187485
03/12/2025 58.10p 59.00p 57.10p 57.90p 105061
02/12/2025 58.50p 60.80p 57.20p 57.90p 212926
01/12/2025 58.60p 59.90p 57.67p 59.90p 155100
28/11/2025 58.50p 60.20p 57.62p 59.00p 244830
27/11/2025 60.40p 61.00p 57.90p 58.50p 317970
26/11/2025 60.20p 61.40p 60.00p 61.00p 143390
25/11/2025 60.00p 62.10p 60.00p 60.30p 176825
24/11/2025 61.70p 61.70p 59.80p 60.80p 263665
21/11/2025 61.30p 61.30p 59.10p 60.30p 281021
20/11/2025 61.80p 62.39p 61.06p 61.60p 101549
19/11/2025 60.10p 62.58p 58.60p 61.60p 514007
18/11/2025 58.10p 60.00p 57.40p 59.00p 132715
17/11/2025 55.00p 60.20p 55.00p 60.10p 614295
14/11/2025 59.50p 59.88p 54.18p 54.70p 1245734
13/11/2025 60.00p 61.80p 58.50p 58.50p 397952
12/11/2025 62.00p 62.00p 59.29p 60.20p 178442
11/11/2025 59.80p 61.10p 58.72p 61.10p 201573
10/11/2025 59.30p 61.10p 57.10p 59.10p 612072
07/11/2025 59.80p 61.40p 58.93p 59.60p 405092
06/11/2025 63.20p 65.50p 60.00p 60.30p 810124
05/11/2025 64.20p 64.90p 63.10p 63.10p 272691
04/11/2025 65.70p 65.76p 63.78p 64.00p 416330
03/11/2025 64.30p 65.80p 62.90p 65.50p 111106
31/10/2025 62.90p 65.10p 62.30p 64.30p 319357
30/10/2025 65.00p 65.30p 62.20p 64.20p 192674
29/10/2025 64.00p 65.50p 64.00p 64.80p 29984
28/10/2025 64.50p 65.30p 64.00p 64.50p 86009
27/10/2025 68.70p 68.70p 65.10p 65.30p 158534
24/10/2025 64.40p 69.80p 64.40p 68.30p 239693
23/10/2025 66.10p 66.92p 64.00p 65.00p 299761
22/10/2025 62.50p 67.50p 62.50p 64.60p 320375
21/10/2025 63.00p 63.90p 62.50p 63.90p 258315
20/10/2025 63.50p 64.70p 62.70p 62.70p 252763
17/10/2025 63.30p 64.30p 63.00p 63.20p 228637
16/10/2025 64.90p 65.70p 63.30p 65.00p 431017
15/10/2025 65.60p 66.50p 64.67p 65.20p 161148
14/10/2025 65.90p 67.00p 63.90p 65.10p 689681
13/10/2025 65.50p 68.00p 65.10p 67.70p 475198
10/10/2025 69.60p 70.30p 65.80p 66.80p 411460
09/10/2025 66.40p 69.95p 65.80p 69.50p 193098
08/10/2025 68.70p 69.80p 66.90p 68.00p 272627
07/10/2025 70.10p 70.80p 69.18p 69.80p 148544
06/10/2025 71.50p 71.50p 69.11p 70.80p 239671
03/10/2025 70.80p 71.28p 69.20p 70.10p 325433
02/10/2025 71.50p 72.50p 68.70p 70.70p 626383
01/10/2025 71.80p 73.10p 70.10p 70.70p 305783
30/09/2025 72.90p 73.40p 69.75p 73.00p 328597
29/09/2025 77.00p 77.70p 72.20p 73.60p 367042
26/09/2025 76.70p 80.00p 73.50p 76.70p 1136206
25/09/2025 73.40p 76.41p 72.50p 74.90p 562620
24/09/2025 73.20p 76.11p 69.71p 73.00p 955913
23/09/2025 77.00p 81.90p 71.40p 72.70p 1919074
22/09/2025 65.00p 83.29p 65.00p 77.10p 2588502
19/09/2025 63.80p 65.40p 63.50p 63.50p 274780
18/09/2025 62.90p 64.40p 62.83p 63.70p 377250
17/09/2025 65.00p 66.50p 63.60p 64.00p 292690
16/09/2025 63.40p 63.40p 62.00p 65.70p 840916
15/09/2025 63.40p 65.20p 61.55p 62.00p 161757
12/09/2025 63.40p 65.60p 62.80p 63.40p 111923
11/09/2025 68.00p 68.00p 65.50p 63.40p 307853
10/09/2025 68.00p 68.80p 64.80p 65.50p 157815
09/09/2025 68.20p 69.30p 67.76p 68.60p 175858
08/09/2025 64.20p 68.70p 64.20p 67.90p 105804
05/09/2025 67.70p 68.34p 64.30p 65.50p 346903
04/09/2025 66.70p 68.30p 66.50p 67.50p 224208
03/09/2025 66.30p 71.30p 65.35p 67.00p 774410
02/09/2025 70.90p 70.90p 66.30p 67.00p 249691
01/09/2025 65.90p 71.22p 65.90p 69.30p 663582
29/08/2025 64.30p 66.60p 64.30p 64.90p 255016
28/08/2025 61.20p 65.70p 61.20p 65.70p 337175
27/08/2025 62.10p 63.10p 61.30p 62.70p 282517
26/08/2025 62.50p 63.05p 61.20p 62.10p 188647
22/08/2025 62.90p 63.18p 61.30p 62.50p 149046
21/08/2025 62.00p 62.81p 60.75p 62.00p 186443
20/08/2025 60.80p 61.70p 60.00p 61.50p 178722
19/08/2025 60.20p 61.40p 59.30p 60.80p 241288
18/08/2025 60.70p 61.00p 58.90p 59.60p 135775
15/08/2025 59.10p 60.90p 59.10p 59.30p 178194
14/08/2025 59.00p 60.50p 58.90p 60.50p 77745
13/08/2025 59.80p 60.50p 59.13p 60.00p 162945
12/08/2025 60.30p 62.00p 59.80p 60.50p 165192
11/08/2025 61.50p 62.50p 60.00p 61.00p 103054
08/08/2025 61.40p 62.00p 60.45p 61.00p 97765
07/08/2025 62.60p 62.60p 59.50p 59.90p 310147
06/08/2025 59.80p 62.75p 59.80p 62.00p 196156
05/08/2025 60.80p 62.10p 60.31p 61.00p 288341
04/08/2025 60.30p 62.30p 58.53p 59.40p 100005
01/08/2025 60.50p 62.50p 59.80p 61.20p 183756
31/07/2025 60.50p 61.00p 59.20p 61.00p 278120
30/07/2025 59.10p 60.60p 58.90p 60.60p 168053
29/07/2025 61.40p 61.50p 60.00p 60.60p 259433
28/07/2025 60.50p 62.50p 60.30p 61.00p 44339
25/07/2025 60.20p 62.00p 60.20p 61.60p 67516
24/07/2025 61.90p 62.60p 60.40p 60.80p 247560
23/07/2025 61.30p 63.20p 60.50p 61.90p 291408
22/07/2025 61.40p 63.10p 61.20p 62.50p 167670
21/07/2025 62.30p 64.50p 61.30p 62.90p 359642
18/07/2025 64.40p 65.70p 62.90p 62.90p 303145
17/07/2025 59.50p 68.40p 59.32p 65.20p 798651
16/07/2025 62.00p 63.34p 58.10p 60.60p 718268
15/07/2025 67.80p 69.00p 64.50p 64.60p 488473
14/07/2025 63.00p 66.80p 61.30p 66.30p 372322
11/07/2025 59.20p 63.10p 59.00p 63.10p 154254
10/07/2025 63.00p 63.90p 60.20p 60.60p 472776
09/07/2025 66.70p 66.70p 63.60p 64.20p 599648
08/07/2025 66.70p 68.20p 64.90p 65.20p 328026
07/07/2025 68.90p 69.50p 66.90p 68.20p 439135
04/07/2025 68.30p 68.30p 64.40p 65.90p 401729
03/07/2025 65.40p 68.25p 64.30p 67.30p 591816
02/07/2025 56.30p 65.50p 56.20p 65.50p 1380985
01/07/2025 60.50p 60.50p 57.08p 57.20p 937507
30/06/2025 57.10p 60.60p 56.50p 60.00p 596093
27/06/2025 54.20p 55.80p 53.34p 55.80p 153826
26/06/2025 53.10p 53.40p 52.80p 53.20p 138396
25/06/2025 54.00p 55.00p 53.00p 53.10p 209100
24/06/2025 55.50p 55.59p 53.20p 54.00p 582745
23/06/2025 57.30p 59.20p 55.67p 55.70p 445052
20/06/2025 55.80p 58.75p 55.60p 58.30p 214729
19/06/2025 53.30p 58.59p 53.25p 57.10p 600185
18/06/2025 54.90p 55.10p 52.30p 53.30p 354978
17/06/2025 53.10p 54.90p 53.10p 54.90p 130280
16/06/2025 52.60p 54.00p 52.60p 53.30p 239141
13/06/2025 53.90p 54.00p 52.57p 53.80p 216109
12/06/2025 53.20p 54.90p 52.46p 52.50p 431298
11/06/2025 54.60p 55.90p 54.10p 55.50p 187971
10/06/2025 51.90p 56.00p 50.66p 56.00p 1154605
09/06/2025 51.80p 52.00p 50.60p 51.00p 265051
06/06/2025 50.90p 51.90p 50.20p 51.70p 521746
05/06/2025 53.40p 53.90p 51.00p 51.50p 232872
04/06/2025 54.10p 55.70p 51.60p 51.60p 156393
03/06/2025 54.60p 55.00p 53.00p 54.00p 74482
02/06/2025 52.60p 54.30p 52.60p 53.30p 61872
30/05/2025 52.00p 53.90p 52.00p 53.10p 97140
29/05/2025 52.40p 53.90p 51.80p 52.20p 160619
28/05/2025 54.00p 54.70p 52.40p 52.90p 194876
27/05/2025 52.80p 54.00p 52.43p 54.00p 91559
23/05/2025 52.20p 53.20p 52.10p 52.80p 87421
22/05/2025 53.10p 53.90p 52.20p 53.30p 46532
21/05/2025 53.10p 53.90p 52.50p 53.50p 42625
20/05/2025 52.80p 53.90p 52.80p 53.70p 58589
19/05/2025 54.10p 55.60p 53.07p 53.50p 118875
16/05/2025 53.00p 55.70p 52.90p 54.60p 277707
15/05/2025 54.30p 54.76p 52.50p 53.00p 179069
14/05/2025 54.00p 54.90p 53.10p 54.90p 38677
13/05/2025 52.90p 54.40p 52.10p 54.00p 96943
12/05/2025 51.20p 55.30p 51.20p 53.10p 225579
09/05/2025 52.30p 54.40p 52.15p 52.40p 185609
08/05/2025 51.10p 53.40p 50.80p 53.40p 213435
07/05/2025 52.30p 54.00p 51.68p 52.30p 90725
06/05/2025 52.50p 54.80p 52.10p 52.10p 76907
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

*Close Price adjusted for both dividends and splits