Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Genel Energy (GENL) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Apr 2025 (Mon) 55.30 55.30 55.30 55.30 0
18th Apr 2025 (Fri) 55.30 55.30 55.30 55.30 0
17th Apr 2025 (Thu) 51.60 55.30 51.60 55.30 262,657
16th Apr 2025 (Wed) 50.90 53.30 50.60 51.70 154,481
15th Apr 2025 (Tue) 53.00 53.20 50.50 50.50 235,896
14th Apr 2025 (Mon) 52.30 55.20 51.90 52.80 178,557
11th Apr 2025 (Fri) 53.00 54.50 51.00 53.50 483,606
10th Apr 2025 (Thu) 55.70 58.80 53.30 53.50 341,722
9th Apr 2025 (Wed) 53.00 53.00 49.65 51.90 366,458
8th Apr 2025 (Tue) 52.60 56.20 52.60 54.10 446,217
7th Apr 2025 (Mon) 54.40 54.40 48.30 51.40 984,996
4th Apr 2025 (Fri) 58.20 60.10 50.10 54.20 1,124,855
3rd Apr 2025 (Thu) 61.20 61.20 58.30 58.50 469,167
2nd Apr 2025 (Wed) 65.50 65.50 61.40 62.70 375,756
1st Apr 2025 (Tue) 65.00 65.20 63.20 64.00 366,474
31st Mar 2025 (Mon) 68.90 69.00 63.10 63.60 827,982
28th Mar 2025 (Fri) 72.00 73.00 71.00 71.10 473,430
27th Mar 2025 (Thu) 72.80 72.80 70.90 71.70 226,159
26th Mar 2025 (Wed) 69.50 72.60 69.10 71.90 274,769
25th Mar 2025 (Tue) 68.80 71.60 68.80 70.90 218,216
24th Mar 2025 (Mon) 68.70 70.80 68.70 69.30 296,624
21st Mar 2025 (Fri) 69.50 71.00 67.60 68.90 548,183
20th Mar 2025 (Thu) 65.20 69.10 65.20 68.50 359,250
19th Mar 2025 (Wed) 62.90 64.30 62.20 63.70 147,104
18th Mar 2025 (Tue) 63.10 66.40 62.40 62.40 539,126
17th Mar 2025 (Mon) 61.30 64.20 61.10 63.80 384,536
14th Mar 2025 (Fri) 60.10 61.00 60.00 60.20 231,681
13th Mar 2025 (Thu) 60.30 61.50 60.00 60.30 50,678
12th Mar 2025 (Wed) 58.30 60.30 58.30 60.20 246,611
11th Mar 2025 (Tue) 61.20 61.20 57.90 58.60 811,530
10th Mar 2025 (Mon) 62.20 63.70 59.90 59.90 508,068
7th Mar 2025 (Fri) 62.00 63.20 61.70 61.70 270,533
6th Mar 2025 (Thu) 63.10 65.20 61.50 62.30 381,780
5th Mar 2025 (Wed) 65.10 66.00 63.60 63.90 233,319
4th Mar 2025 (Tue) 68.00 68.00 63.10 63.60 458,637
3rd Mar 2025 (Mon) 68.90 70.00 67.30 70.00 383,746
28th Feb 2025 (Fri) 64.80 70.00 63.90 67.30 1,350,706
27th Feb 2025 (Thu) 66.70 66.90 65.20 66.20 429,926
26th Feb 2025 (Wed) 64.30 67.50 64.30 67.50 269,137
25th Feb 2025 (Tue) 67.00 68.10 65.20 65.70 243,253
24th Feb 2025 (Mon) 69.20 71.30 67.90 68.60 730,577
FTSE 100 Latest
Value8,275.66
Change0.00