7,580.07

-140.32

-1.82%

51,770.31

-572.29

-1.09%

25,437.00

-747.70

-2.86%

2,811.84

-47.38

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,774.97

+346.78

+0.45%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

LSE - Delayed Quote GBp

Genel Energy plc (GENL.L)

58.90 +1.40 (+2.43%)

At close: October 30 at 4:35:25 PM GMT

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	56.90	58.96	56.90	58.90	58.90	207,232
Oct 29, 2026	59.80	59.80	57.50	57.50	57.50	58,337
Oct 28, 2026	56.30	59.90	55.47	59.00	59.00	574,154
Oct 27, 2026	57.30	58.80	55.60	57.70	57.70	482,230
Oct 26, 2026	56.30	58.53	56.30	57.10	57.10	97,925
Oct 23, 2026	57.40	58.40	55.30	57.30	57.30	167,471
Oct 22, 2026	58.40	58.90	56.98	57.10	57.10	229,900
Oct 21, 2026	57.90	58.90	56.70	57.10	57.10	190,551
Oct 20, 2026	58.60	60.30	58.40	58.90	58.90	295,723
Oct 19, 2026	59.60	60.83	58.60	59.50	59.50	129,112
Oct 16, 2026	58.50	61.51	58.39	59.70	59.70	522,810
Oct 15, 2026	54.70	60.69	54.01	59.00	59.00	644,271
Oct 14, 2026	55.00	55.30	53.97	54.50	54.50	197,149
Oct 13, 2026	55.40	55.40	53.90	54.50	54.50	98,343
Oct 12, 2026	54.30	55.85	53.80	54.10	54.10	112,802
Oct 9, 2026	55.00	56.80	54.60	54.60	54.60	262,593
Oct 8, 2026	56.30	57.40	55.30	56.00	56.00	93,344
Oct 7, 2026	57.10	57.50	55.06	56.20	56.20	281,022
Oct 6, 2026	56.60	57.29	55.67	57.10	57.10	82,891
Oct 5, 2026	56.50	57.50	55.10	56.40	56.40	160,267
Oct 2, 2026	56.30	58.83	55.00	56.60	56.60	379,913
Oct 1, 2026	60.20	60.20	56.36	57.50	57.50	200,385
Sep 30, 2026	61.90	61.90	57.64	58.90	58.90	385,521
Sep 29, 2026	62.60	63.90	59.75	61.00	61.00	509,196
Sep 28, 2026	61.40	65.00	61.40	63.50	63.50	340,580
Sep 25, 2026	64.50	65.10	61.32	61.90	61.90	341,114
Sep 24, 2026	62.50	66.00	62.40	63.00	63.00	393,204
Sep 23, 2026	60.70	62.40	59.50	62.40	62.40	378,946
Sep 22, 2026	60.90	60.90	59.30	60.30	60.30	356,336
Sep 21, 2026	55.60	60.90	54.25	60.90	60.90	575,115
Sep 18, 2026	55.60	57.40	55.00	56.90	56.90	95,208
Sep 17, 2026	55.80	56.80	55.10	55.60	55.60	268,820
Sep 16, 2026	55.80	57.40	55.80	56.30	56.30	34,393
Sep 15, 2026	56.10	57.00	56.00	56.90	56.90	64,719
Sep 14, 2026	55.80	57.80	55.80	56.00	56.00	302,685
Sep 11, 2026	57.50	58.23	55.30	56.20	56.20	255,960
Sep 10, 2026	58.80	60.70	57.60	57.60	57.60	313,797
Sep 9, 2026	57.70	58.80	57.30	58.80	58.80	190,668
Sep 8, 2026	57.00	57.80	55.60	57.80	57.80	259,568
Sep 7, 2026	55.50	58.24	55.26	57.30	57.30	391,563
Sep 4, 2026	65.10	65.10	51.09	55.40	55.40	3,377,804
Sep 3, 2026	63.90	65.60	61.66	63.60	63.60	503,476
Sep 2, 2026	65.90	65.92	62.47	63.00	63.00	396,097
Sep 1, 2026	68.50	68.50	63.99	65.20	65.20	1,504,993
Aug 28, 2026	67.00	73.00	65.93	70.20	70.20	673,529
Aug 27, 2026	68.10	68.10	63.38	66.10	66.10	868,572
Aug 26, 2026	70.80	70.80	66.60	68.10	68.10	462,771
Aug 25, 2026	69.50	71.19	68.75	69.20	69.20	470,468
Aug 24, 2026	68.40	69.60	68.40	68.60	68.60	213,905
Aug 21, 2026	68.20	69.80	66.98	68.30	68.30	556,435
Aug 20, 2026	69.10	69.63	66.10	67.00	67.00	466,789
Aug 19, 2026	66.00	70.29	65.00	69.30	69.30	1,090,635
Aug 18, 2026	67.90	68.70	65.89	67.20	67.20	842,803
Aug 17, 2026	66.60	68.10	64.19	67.60	67.60	917,536
Aug 14, 2026	63.50	66.57	63.50	65.40	65.40	422,024
Aug 13, 2026	63.20	64.80	63.00	64.80	64.80	237,807
Aug 12, 2026	66.00	66.02	62.33	63.30	63.30	740,926
Aug 11, 2026	63.00	65.90	63.00	65.80	65.80	692,467
Aug 10, 2026	62.00	64.85	59.70	64.00	64.00	1,598,839
Aug 7, 2026	51.60	66.60	51.60	62.70	62.70	5,359,081
Aug 6, 2026	50.90	50.90	49.58	49.95	49.95	62,366
Aug 5, 2026	51.00	51.00	49.92	50.10	50.10	46,100
Aug 4, 2026	49.50	51.00	49.44	51.00	51.00	194,353
Aug 3, 2026	49.80	51.00	49.80	50.10	50.10	47,220
Jul 31, 2026	51.00	51.00	48.20	50.50	50.50	75,377
Jul 30, 2026	49.50	51.00	49.50	50.70	50.70	17,649
Jul 29, 2026	49.65	51.50	48.85	50.10	50.10	311,202
Jul 28, 2026	50.00	51.17	49.56	51.00	51.00	243,242
Jul 27, 2026	50.60	51.70	50.10	51.00	51.00	168,582
Jul 24, 2026	51.00	52.40	50.30	51.80	51.80	187,121
Jul 23, 2026	51.30	52.40	50.32	52.20	52.20	986,549
Jul 22, 2026	52.70	52.90	51.20	52.50	52.50	64,660
Jul 21, 2026	52.80	53.00	52.71	52.90	52.90	180,669
Jul 20, 2026	51.10	52.90	51.00	52.90	52.90	542,490
Jul 17, 2026	52.60	52.70	51.30	51.30	51.30	188,500
Jul 16, 2026	51.40	52.60	51.10	52.60	52.60	108,013
Jul 15, 2026	51.50	53.00	51.40	51.40	51.40	255,257
Jul 14, 2026	53.00	54.70	52.00	52.70	52.70	214,182
Jul 13, 2026	56.00	57.70	53.00	53.40	53.40	192,046
Jul 10, 2026	57.70	57.70	55.90	55.90	55.90	107,158
Jul 9, 2026	57.40	57.40	55.40	56.40	56.40	83,314
Jul 8, 2026	57.00	58.37	56.60	56.60	56.60	135,458
Jul 7, 2026	57.20	58.50	57.00	58.00	58.00	159,270
Jul 6, 2026	57.80	59.20	56.60	57.20	57.20	285,454
Jul 3, 2026	56.60	57.90	54.83	57.90	57.90	168,251
Jul 2, 2026	53.00	58.30	53.00	55.40	55.40	1,579,626
Jul 1, 2026	52.10	52.60	51.80	51.80	51.80	121,291
Jun 30, 2026	52.20	53.70	52.20	52.20	52.20	3,873
Jun 29, 2026	53.00	53.30	51.20	52.30	52.30	181,889
Jun 26, 2026	51.50	52.30	51.50	51.80	51.80	56,064
Jun 25, 2026	51.00	51.90	51.00	51.10	51.10	347,733
Jun 24, 2026	51.00	52.70	51.00	51.00	51.00	65,538
Jun 23, 2026	51.00	52.59	51.00	51.80	51.80	73,437
Jun 22, 2026	52.60	52.80	51.40	51.40	51.40	352,952
Jun 19, 2026	53.40	53.40	51.70	52.10	52.10	40,251
Jun 18, 2026	53.30	53.50	52.20	52.20	52.20	424,834
Jun 17, 2026	51.80	53.36	51.80	52.10	52.10	22,785
Jun 16, 2026	54.00	54.00	51.10	52.70	52.70	278,618
Jun 15, 2026	53.10	54.90	53.10	54.70	54.70	134,073
Jun 12, 2026	52.90	55.40	52.90	53.80	53.80	100,654
Jun 11, 2026	54.20	55.25	53.35	54.20	54.20	300,108
Jun 10, 2026	53.50	54.50	53.00	53.00	53.00	24,834
Jun 9, 2026	54.40	56.41	53.65	54.30	54.30	483,548
Jun 8, 2026	53.90	53.90	52.68	53.20	53.20	36,317
Jun 5, 2026	55.80	55.80	52.90	52.90	52.90	104,285
Jun 4, 2026	52.00	55.80	51.00	55.80	55.80	213,447
Jun 3, 2026	51.00	52.00	51.00	52.00	52.00	52,345
Jun 2, 2026	51.00	52.00	51.00	52.00	52.00	161,500
Jun 1, 2026	51.00	51.90	51.00	51.00	51.00	79,566
May 29, 2026	51.00	51.90	51.00	51.00	51.00	104,274
May 28, 2026	51.10	51.90	51.00	51.00	51.00	27,372
May 27, 2026	52.00	52.00	50.96	51.10	51.10	184,124
May 26, 2026	52.00	52.00	51.00	51.00	51.00	85,470
May 22, 2026	51.00	51.37	51.00	51.00	51.00	149,150
May 21, 2026	51.10	51.41	51.00	51.00	51.00	99,059
May 20, 2026	51.90	51.90	51.00	51.20	51.20	78,709
May 19, 2026	51.00	52.90	51.00	52.00	52.00	26,841
May 18, 2026	51.20	52.70	51.00	52.30	52.30	96,972
May 15, 2026	51.10	52.70	50.85	51.00	51.00	217,238
May 14, 2026	51.00	52.00	51.00	51.00	51.00	44,413
May 13, 2026	52.00	52.00	51.00	51.00	51.00	34,789
May 12, 2026	52.60	52.70	51.10	51.60	51.60	23,753
May 11, 2026	51.00	52.30	51.00	51.10	51.10	255,132
May 8, 2026	52.00	52.10	50.70	50.70	50.70	247,281
May 7, 2026	52.60	53.00	51.00	51.00	51.00	225,879
May 6, 2026	51.00	53.93	51.00	53.00	53.00	88,092
May 5, 2026	52.60	53.60	50.60	52.00	52.00	103,297
May 1, 2026	52.70	54.30	52.22	52.60	52.60	43,754
Apr 30, 2026	54.60	54.60	52.34	54.00	54.00	273,271
Apr 29, 2026	54.00	54.41	51.90	54.40	54.40	210,763
Apr 28, 2026	51.10	53.60	51.10	52.80	52.80	102,595
Apr 27, 2026	53.50	53.80	51.20	51.40	51.40	131,453
Apr 24, 2026	51.00	53.70	50.70	52.60	52.60	145,000
Apr 23, 2026	52.20	52.75	50.20	50.50	50.50	266,918
Apr 22, 2026	50.50	52.80	50.47	51.00	51.00	386,986
Apr 21, 2026	52.70	52.70	50.38	51.60	51.60	215,224
Apr 20, 2026	53.00	53.40	51.40	51.50	51.50	137,340
Apr 17, 2026	54.10	54.10	52.50	52.50	52.50	168,243
Apr 16, 2026	51.70	54.00	50.90	53.00	53.00	211,102
Apr 15, 2026	53.20	53.20	51.20	51.20	51.20	126,002
Apr 14, 2026	54.40	54.92	52.60	52.60	52.60	128,931
Apr 13, 2026	53.30	55.30	52.50	52.70	52.70	188,798
Apr 10, 2026	54.20	55.90	53.70	54.60	54.60	66,902
Apr 9, 2026	55.20	55.20	53.10	55.00	55.00	125,083
Apr 8, 2026	53.80	54.30	52.30	54.05	54.05	172,804
Apr 7, 2026	52.50	54.20	52.40	53.00	53.00	128,574
Apr 2, 2026	53.40	53.70	50.56	51.90	51.90	244,278
Apr 1, 2026	54.20	54.20	53.30	53.30	53.30	193,320
Mar 31, 2026	52.60	53.80	52.60	53.50	53.50	56,406
Mar 30, 2026	52.00	54.10	52.00	53.00	53.00	164,523
Mar 27, 2026	55.00	55.90	52.50	52.80	52.80	488,640
Mar 26, 2026	55.20	56.40	54.80	55.00	55.00	163,965
Mar 25, 2026	56.50	56.50	55.64	55.70	55.70	125,685
Mar 24, 2026	55.20	56.50	55.20	56.00	56.00	163,093
Mar 23, 2026	57.80	57.80	54.96	56.50	56.50	270,026
Mar 20, 2026	58.00	59.60	56.50	56.50	56.50	218,795
Mar 19, 2026	55.80	57.30	55.05	57.00	57.00	361,550
Mar 18, 2026	55.80	60.91	55.20	56.00	56.00	1,145,426
Mar 17, 2026	54.70	56.20	53.50	54.70	54.70	641,018
Mar 16, 2026	57.50	58.90	54.51	54.70	54.70	398,366
Mar 13, 2026	60.00	60.00	58.13	58.30	58.30	26,244
Mar 12, 2026	61.00	61.90	58.00	59.00	59.00	214,877
Mar 11, 2026	59.70	61.90	58.90	60.30	60.30	123,664
Mar 10, 2026	60.70	62.60	60.00	61.30	61.30	200,585
Mar 9, 2026	57.40	60.00	56.21	60.00	60.00	538,907
Mar 6, 2026	57.80	59.02	57.01	57.70	57.70	165,501
Mar 5, 2026	60.00	61.40	59.20	59.20	59.20	40,231
Mar 4, 2026	59.50	61.77	58.90	61.40	61.40	172,744
Mar 3, 2026	60.00	60.90	57.50	59.40	59.40	615,207
Mar 2, 2026	59.50	61.60	61.10	61.50	61.50	463,196
Feb 27, 2026	63.70	65.80	63.40	64.40	64.40	190,421
Feb 26, 2026	64.90	64.90	61.00	63.80	63.80	257,488
Feb 25, 2026	64.30	64.40	62.60	63.40	63.40	128,321
Feb 24, 2026	61.60	63.80	61.60	63.00	63.00	115,621
Feb 23, 2026	62.10	63.80	61.50	61.60	61.60	237,866
Feb 20, 2026	64.50	64.57	63.00	63.00	63.00	186,942
Feb 19, 2026	64.00	66.00	63.12	64.00	64.00	385,030
Feb 18, 2026	61.80	63.10	60.10	63.10	63.10	80,570
Feb 17, 2026	62.00	62.00	60.20	60.90	60.90	150,908
Feb 16, 2026	60.50	62.50	60.00	60.80	60.80	58,368
Feb 13, 2026	59.70	62.00	59.10	62.00	62.00	215,827
Feb 12, 2026	60.80	61.10	59.10	59.80	59.80	187,044
Feb 11, 2026	62.20	62.50	60.00	61.10	61.10	370,698
Feb 10, 2026	60.30	62.80	59.10	62.40	62.40	470,946
Feb 9, 2026	58.60	60.12	58.60	58.90	58.90	172,394
Feb 6, 2026	60.70	60.70	59.30	59.80	59.80	37,562
Feb 5, 2026	60.30	60.80	58.90	60.30	60.30	329,454
Feb 4, 2026	60.10	60.80	58.76	60.80	60.80	227,769
Feb 3, 2026	60.70	61.20	60.00	60.80	60.80	148,439
Feb 2, 2026	60.90	62.30	60.30	61.10	61.10	144,116
Jan 30, 2026	61.20	62.40	60.62	62.40	62.40	245,312
Jan 29, 2026	61.20	62.80	60.00	61.20	61.20	461,952
Jan 28, 2026	59.60	60.90	59.30	60.30	60.30	196,702
Jan 27, 2026	60.00	62.70	59.70	60.40	60.40	476,473
Jan 26, 2026	59.10	61.30	58.92	60.00	60.00	146,747
Jan 23, 2026	58.10	61.17	58.10	59.80	59.80	413,053
Jan 22, 2026	59.70	59.70	57.30	58.00	58.00	509,063
Jan 21, 2026	58.30	60.10	56.57	59.40	59.40	371,096
Jan 20, 2026	57.10	58.52	56.30	58.20	58.20	217,423
Jan 19, 2026	60.60	60.70	58.10	58.20	58.20	206,326
Jan 16, 2026	61.40	62.00	60.44	60.60	60.60	174,331
Jan 15, 2026	63.00	63.00	59.90	61.40	61.40	308,700
Jan 14, 2026	58.50	64.70	58.50	64.00	64.00	809,377
Jan 13, 2026	55.80	60.80	55.80	58.80	58.80	707,012
Jan 12, 2026	57.50	59.00	54.69	55.80	55.80	257,891
Jan 9, 2026	56.90	58.50	55.70	57.60	57.60	177,540
Jan 8, 2026	58.00	59.30	55.90	56.90	56.90	246,805
Jan 7, 2026	58.30	60.00	58.00	58.00	58.00	50,423
Jan 6, 2026	58.10	60.40	58.10	58.40	58.40	200,551
Jan 5, 2026	59.00	61.60	58.10	58.90	58.90	302,469
Jan 2, 2026	59.30	60.70	58.10	59.70	59.70	239,951
Dec 31, 2025	57.60	59.70	57.60	59.50	59.50	48,278
Dec 30, 2025	58.80	59.40	57.00	59.40	59.40	211,578
Dec 29, 2025	58.30	58.80	56.90	57.80	57.80	87,034
Dec 24, 2025	57.60	59.70	57.00	57.00	57.00	100,461
Dec 23, 2025	57.10	59.63	57.05	59.00	59.00	230,884
Dec 22, 2025	58.50	60.40	56.00	59.00	59.00	409,475
Dec 19, 2025	57.70	59.40	57.70	58.20	58.20	183,286
Dec 18, 2025	56.20	58.90	56.20	57.70	57.70	96,702
Dec 17, 2025	56.40	57.76	55.94	57.20	57.20	250,126
Dec 16, 2025	56.30	57.90	55.30	55.50	55.50	94,808
Dec 15, 2025	57.40	58.33	55.50	56.50	56.50	185,410
Dec 12, 2025	56.90	60.00	56.90	57.50	57.50	223,622
Dec 11, 2025	57.90	58.90	56.50	58.20	58.20	83,768
Dec 10, 2025	60.90	61.31	57.30	58.50	58.50	259,583
Dec 9, 2025	57.90	59.50	57.81	59.40	59.40	156,983
Dec 8, 2025	60.70	62.20	56.90	58.20	58.20	234,185
Dec 5, 2025	60.10	62.20	59.10	61.10	61.10	163,387
Dec 4, 2025	56.50	60.60	56.50	60.20	60.20	187,485
Dec 3, 2025	58.10	59.00	57.10	57.90	57.90	105,061
Dec 2, 2025	58.50	60.80	57.20	57.90	57.90	212,926
Dec 1, 2025	58.60	59.90	57.67	59.90	59.90	155,099
Nov 28, 2025	58.50	60.20	57.62	59.00	59.00	244,830
Nov 27, 2025	60.40	61.00	57.90	58.50	58.50	317,970
Nov 26, 2025	60.20	61.40	60.00	61.00	61.00	143,389
Nov 25, 2025	60.00	62.10	60.00	60.30	60.30	176,825
Nov 24, 2025	61.70	61.70	59.79	60.80	60.80	263,665
Nov 21, 2025	61.30	61.30	59.10	60.30	60.30	281,021
Nov 20, 2025	61.80	62.39	61.06	61.60	61.60	101,549
Nov 19, 2025	60.10	62.58	58.60	61.60	61.60	514,006
Nov 18, 2025	58.10	60.00	57.40	59.00	59.00	132,715
Nov 17, 2025	55.00	60.20	55.00	60.10	60.10	614,295
Nov 14, 2025	59.50	59.88	54.18	54.70	54.70	1,290,912
Nov 13, 2025	60.00	61.80	58.50	58.50	58.50	397,951
Nov 12, 2025	62.00	62.00	59.29	60.20	60.20	178,441
Nov 11, 2025	59.80	61.10	58.72	61.10	61.10	201,573
Nov 10, 2025	59.30	61.10	57.10	59.10	59.10	612,072
Nov 7, 2025	59.80	61.40	58.93	59.60	59.60	405,091
Nov 6, 2025	63.20	65.50	60.00	60.30	60.30	810,124
Nov 5, 2025	64.20	64.90	63.10	63.10	63.10	272,690
Nov 4, 2025	65.70	65.76	63.78	64.00	64.00	416,329
Nov 3, 2025	64.30	65.80	62.90	65.50	65.50	111,105
Oct 31, 2025	62.90	65.10	62.30	64.30	64.30	319,356
Oct 30, 2025	65.00	65.30	62.20	64.20	64.20	192,672

Mobilize your Website

View Site in Mobile | Classic

Share by: