1. Share Prices

  2. Genel Energy PLC (GENL)

54.70p-3.80 (-6.50%)14 Nov 2025, 17:24
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
Nov 14, 202559.50p59.88p54.18p54.70p1,290,912
Nov 13, 202560.00p61.80p58.50p58.50p397,951
Nov 12, 202562.00p62.00p59.29p60.20p178,441
Nov 11, 202559.80p61.10p58.72p61.10p201,573
Nov 10, 202559.30p61.10p57.10p59.10p612,072
Nov 7, 202559.80p61.40p58.93p59.60p405,091
Nov 6, 202563.20p65.50p60.00p60.30p810,124
Nov 5, 202564.20p64.90p63.10p63.10p272,690
Nov 4, 202565.70p65.76p63.78p64.00p416,329
Nov 3, 202564.30p65.80p62.90p65.50p111,105
Oct 31, 202562.90p65.10p62.30p64.30p319,356
Oct 30, 202565.00p65.30p62.20p64.20p192,672
Oct 29, 202564.00p65.50p64.00p64.80p29,983
Oct 28, 202564.50p65.30p64.00p64.50p86,008
Oct 27, 202568.70p68.70p65.10p65.30p158,533
Oct 24, 202564.40p69.80p64.40p68.30p239,693
Oct 23, 202566.10p66.92p64.00p65.00p299,761
Oct 22, 202562.50p67.50p62.50p64.60p320,375
Oct 21, 202563.00p63.90p62.50p63.90p258,315
Oct 20, 202563.50p64.70p62.70p62.70p252,761
Oct 17, 202563.30p64.30p63.00p63.20p228,637
Oct 16, 202564.90p65.70p63.30p65.00p431,017
Oct 15, 202565.60p66.50p64.67p65.20p161,148
Oct 14, 202565.90p67.00p63.90p65.10p689,680
Oct 13, 202565.50p68.00p65.10p67.70p475,614
Oct 10, 202569.60p70.30p65.80p66.80p411,459
Oct 9, 202566.40p69.95p65.80p69.50p193,099
Oct 8, 202568.70p69.80p66.90p68.00p272,624
Oct 7, 202570.10p70.80p69.18p69.80p148,544
Oct 6, 202571.50p71.50p69.11p70.80p239,671
Oct 3, 202570.80p71.28p69.20p70.10p325,433
Oct 2, 202571.50p72.50p68.70p70.70p626,384
Oct 1, 202571.80p73.10p70.10p70.70p305,782
Sep 30, 202572.90p73.40p69.75p73.00p328,597
Sep 29, 202577.00p77.70p72.20p73.60p367,043
Sep 26, 202576.70p80.00p73.50p76.70p1,136,333
Sep 25, 202573.40p76.41p72.50p74.90p562,621
Sep 24, 202573.20p76.11p69.71p73.00p955,913
Sep 23, 202577.00p81.90p71.40p72.70p1,919,073
Sep 22, 202565.00p83.29p65.00p77.10p2,596,059
Sep 19, 202563.80p65.40p63.50p63.50p274,780
Sep 18, 202562.90p64.40p62.83p63.70p377,250
Sep 17, 202565.00p66.50p63.60p64.00p292,690
Sep 16, 202562.60p66.87p60.00p65.70p894,728
Sep 15, 202563.40p65.20p61.55p62.00p161,758
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
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pphe Hotel Group Limited1,744.0016.27
Ip Group PLC61.903.17
Ocado Group PLC225.002.97
Computacenter PLC2,892.002.34
Dcc PLC5,020.001.66
Jpmorgan Japanese Investment Trust PLC747.001.63

Fallers

CompanyPrice% Chg
Goodwin PLC20,800.00-7.14
Metlen Energy & Metals PLC42.45-6.08
Land Securities Group PLC613.00-5.26
Qinetiq Group PLC445.20-4.55
Ceres Power Holdings PLC354.80-4.37
Breedon Group PLC318.80-4.09
Risers/fallers data from previous trading day. Today's data available from 8:15am.