Shares Magazine
68.60p+0.70 (+1.03%)09 Sep 2025, 16:35
Genel Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 8, 2025 | 64.20p | 68.70p | 64.20p | 67.90p | 105,804 |
| Sep 5, 2025 | 67.70p | 68.34p | 64.30p | 65.50p | 346,902 |
| Sep 4, 2025 | 66.70p | 68.30p | 66.10p | 67.50p | 224,208 |
| Sep 3, 2025 | 66.30p | 71.30p | 65.35p | 67.00p | 774,410 |
| Sep 2, 2025 | 70.90p | 70.90p | 66.20p | 67.00p | 249,691 |
| Sep 1, 2025 | 65.90p | 71.22p | 65.90p | 69.30p | 663,579 |
| Aug 29, 2025 | 64.30p | 66.60p | 63.50p | 64.90p | 255,016 |
| Aug 28, 2025 | 61.20p | 65.70p | 61.20p | 65.70p | 337,175 |
| Aug 27, 2025 | 62.10p | 63.10p | 61.30p | 62.70p | 282,517 |
| Aug 26, 2025 | 62.50p | 63.05p | 61.20p | 62.10p | 188,647 |
| Aug 22, 2025 | 62.90p | 63.18p | 61.30p | 62.50p | 149,046 |
| Aug 21, 2025 | 62.00p | 62.81p | 60.75p | 62.00p | 186,442 |
| Aug 20, 2025 | 60.80p | 61.70p | 60.00p | 61.50p | 178,722 |
| Aug 19, 2025 | 60.20p | 61.40p | 59.30p | 60.80p | 241,288 |
| Aug 18, 2025 | 60.70p | 61.00p | 58.90p | 59.60p | 135,775 |
| Aug 15, 2025 | 59.10p | 60.90p | 59.10p | 59.30p | 178,194 |
| Aug 14, 2025 | 59.00p | 60.50p | 58.90p | 60.50p | 77,745 |
| Aug 13, 2025 | 59.80p | 60.50p | 59.13p | 60.00p | 162,944 |
| Aug 12, 2025 | 60.30p | 62.00p | 59.80p | 60.50p | 165,191 |
| Aug 11, 2025 | 61.50p | 62.50p | 60.00p | 61.00p | 103,054 |
| Aug 8, 2025 | 61.40p | 62.00p | 60.45p | 61.00p | 97,765 |
| Aug 7, 2025 | 62.60p | 62.60p | 59.50p | 59.90p | 310,146 |
| Aug 6, 2025 | 59.80p | 62.75p | 59.80p | 62.00p | 196,156 |
| Aug 5, 2025 | 60.80p | 62.10p | 60.31p | 61.00p | 288,341 |
| Aug 4, 2025 | 60.30p | 62.30p | 58.53p | 59.40p | 100,005 |
| Aug 1, 2025 | 60.50p | 62.50p | 59.80p | 61.20p | 183,755 |
| Jul 31, 2025 | 60.50p | 61.00p | 59.20p | 61.00p | 278,119 |
| Jul 30, 2025 | 59.10p | 60.60p | 58.90p | 60.60p | 168,053 |
| Jul 29, 2025 | 61.40p | 61.50p | 60.00p | 60.60p | 259,433 |
| Jul 28, 2025 | 60.50p | 62.50p | 60.30p | 61.00p | 44,338 |
| Jul 25, 2025 | 60.20p | 62.00p | 60.20p | 61.60p | 67,515 |
| Jul 24, 2025 | 61.90p | 62.60p | 60.40p | 60.80p | 247,559 |
| Jul 23, 2025 | 61.30p | 63.20p | 60.50p | 61.90p | 291,408 |
| Jul 22, 2025 | 61.40p | 63.10p | 61.20p | 62.50p | 167,669 |
| Jul 21, 2025 | 63.10p | 64.50p | 61.30p | 62.90p | 359,640 |
| Jul 18, 2025 | 64.40p | 65.70p | 62.90p | 62.90p | 303,144 |
| Jul 17, 2025 | 59.50p | 68.40p | 59.32p | 65.20p | 798,651 |
| Jul 16, 2025 | 62.00p | 63.34p | 58.10p | 60.60p | 718,268 |
| Jul 15, 2025 | 67.80p | 69.00p | 64.50p | 64.60p | 488,473 |
| Jul 14, 2025 | 63.00p | 66.80p | 61.30p | 66.30p | 372,321 |
| Jul 11, 2025 | 59.20p | 63.10p | 59.00p | 63.10p | 154,826 |
| Jul 10, 2025 | 63.00p | 63.90p | 60.20p | 60.60p | 472,775 |
| Jul 9, 2025 | 66.70p | 66.70p | 63.60p | 64.20p | 599,648 |
| Jul 8, 2025 | 66.70p | 68.20p | 64.90p | 65.20p | 328,531 |
| Jul 7, 2025 | 68.90p | 69.50p | 66.90p | 68.20p | 439,136 |
| Jul 4, 2025 | 68.30p | 68.30p | 64.40p | 65.90p | 401,728 |
| Jul 3, 2025 | 65.40p | 68.25p | 64.30p | 67.30p | 591,815 |
| Jul 2, 2025 | 56.30p | 65.50p | 56.20p | 65.50p | 1,419,800 |
| Jul 1, 2025 | 60.50p | 60.50p | 57.08p | 57.20p | 937,506 |
| Jun 30, 2025 | 57.10p | 60.60p | 56.50p | 60.00p | 596,092 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Anglo American PLC | 2,490.00 | 9.07 |
| Diversified Energy Company PLC | 1,166.00 | 5.52 |
| Glencore PLC | 301.65 | 5.29 |
| Goodwin PLC | 11,100.00 | 4.72 |
| Lion Finance Group PLC | 7,575.00 | 4.12 |
| Computacenter PLC | 2,414.00 | 3.78 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Dunelm Group PLC | 1,117.00 | -9.99 |
| Burberry Group PLC | 1,167.00 | -8.25 |
| Rhi Magnesita N.V. | 2,095.00 | -5.20 |
| London Stock Exchange Group PLC | 8,826.00 | -4.69 |
| Vistry Group PLC | 603.80 | -4.61 |
| Gamma Communications PLC | 1,024.00 | -3.76 |