1. Share Prices

  2. Genel Energy PLC (GENL)

63.40p+0.00 (+0.00%)12 Sep 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Genel Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 202563.40p65.60p62.80p63.40p111,922
Sep 11, 202565.50p66.40p63.40p63.40p307,851
Sep 10, 202568.00p68.80p64.80p65.50p157,813
Sep 9, 202568.20p69.30p67.76p68.60p175,858
Sep 8, 202564.20p68.70p64.20p67.90p105,804
Sep 5, 202567.70p68.34p64.30p65.50p346,902
Sep 4, 202566.70p68.30p66.10p67.50p224,208
Sep 3, 202566.30p71.30p65.35p67.00p774,410
Sep 2, 202570.90p70.90p66.20p67.00p249,691
Sep 1, 202565.90p71.22p65.90p69.30p663,579
Aug 29, 202564.30p66.60p63.50p64.90p255,016
Aug 28, 202561.20p65.70p61.20p65.70p337,175
Aug 27, 202562.10p63.10p61.30p62.70p282,517
Aug 26, 202562.50p63.05p61.20p62.10p188,647
Aug 22, 202562.90p63.18p61.30p62.50p149,046
Aug 21, 202562.00p62.81p60.75p62.00p186,442
Aug 20, 202560.80p61.70p60.00p61.50p178,722
Aug 19, 202560.20p61.40p59.30p60.80p241,288
Aug 18, 202560.70p61.00p58.90p59.60p135,775
Aug 15, 202559.10p60.90p59.10p59.30p178,194
Aug 14, 202559.00p60.50p58.90p60.50p77,745
Aug 13, 202559.80p60.50p59.13p60.00p162,944
Aug 12, 202560.30p62.00p59.80p60.50p165,191
Aug 11, 202561.50p62.50p60.00p61.00p103,054
Aug 8, 202561.40p62.00p60.45p61.00p97,765
Aug 7, 202562.60p62.60p59.50p59.90p310,146
Aug 6, 202559.80p62.75p59.80p62.00p196,156
Aug 5, 202560.80p62.10p60.31p61.00p288,341
Aug 4, 202560.30p62.30p58.53p59.40p100,005
Aug 1, 202560.50p62.50p59.80p61.20p183,755
Jul 31, 202560.50p61.00p59.20p61.00p278,119
Jul 30, 202559.10p60.60p58.90p60.60p168,053
Jul 29, 202561.40p61.50p60.00p60.60p259,433
Jul 28, 202560.50p62.50p60.30p61.00p44,338
Jul 25, 202560.20p62.00p60.20p61.60p67,515
Jul 24, 202561.90p62.60p60.40p60.80p247,559
Jul 23, 202561.30p63.20p60.50p61.90p291,408
Jul 22, 202561.40p63.10p61.20p62.50p167,669
Jul 21, 202563.10p64.50p61.30p62.90p359,640
Jul 18, 202564.40p65.70p62.90p62.90p303,144
Jul 17, 202559.50p68.40p59.32p65.20p798,651
Jul 16, 202562.00p63.34p58.10p60.60p718,268
Jul 15, 202567.80p69.00p64.50p64.60p488,473
Jul 14, 202563.00p66.80p61.30p66.30p372,321
Jul 11, 202559.20p63.10p59.00p63.10p154,826
Jul 10, 202563.00p63.90p60.20p60.60p472,775
Jul 9, 202566.70p66.70p63.60p64.20p599,648
Jul 8, 202566.70p68.20p64.90p65.20p328,531
Jul 7, 202568.90p69.50p66.90p68.20p439,136
Jul 4, 202568.30p68.30p64.40p65.90p401,728
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.