XLON:GENL
Genel Energy Plc Stock Price (Quote)
£85.40
+0 (+0%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.0060 | £169.56 | Wednesday, 8th May 2024 GENL.L stock ended at £85.40. During the day the stock fluctuated 0% from a day low at £85.40 to a day high of £85.40. |
| 90 days | £113.65 | £133.77 | |
| 52 weeks | £171.20 | £133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | £85.40 | £85.40 | £85.40 | £85.40 | 0 |
| May 07, 2024 | £85.40 | £85.40 | £85.40 | £85.40 | 0 |
| May 03, 2024 | £85.80 | £86.90 | £84.10 | £85.40 | 266 275 |
| May 02, 2024 | £84.50 | £86.30 | £84.10 | £85.00 | 144 208 |
| May 01, 2024 | £86.90 | £86.90 | £83.60 | £85.30 | 271 262 |
| Apr 30, 2024 | £85.70 | £85.90 | £83.00 | £85.20 | 317 757 |
| Apr 29, 2024 | £83.60 | £85.90 | £83.00 | £83.90 | 205 018 |
| Apr 26, 2024 | £84.70 | £84.70 | £83.00 | £83.60 | 58 402 |
| Apr 25, 2024 | £85.50 | £85.50 | £83.07 | £83.50 | 282 419 |
| Apr 24, 2024 | £86.50 | £86.50 | £83.10 | £84.00 | 61 031 |
| Apr 23, 2024 | £91.10 | £91.41 | £83.80 | £85.20 | 479 638 |
| Apr 22, 2024 | £84.30 | £91.50 | £83.70 | £91.00 | 742 315 |
| Apr 19, 2024 | £84.01 | £84.10 | £81.00 | £83.40 | 315 616 |
| Apr 18, 2024 | £85.90 | £87.90 | £82.90 | £83.50 | 262 850 |
| Apr 17, 2024 | £82.90 | £85.90 | £82.32 | £85.80 | 153 153 |
| Apr 16, 2024 | £84.00 | £85.40 | £81.00 | £81.60 | 355 131 |
| Apr 15, 2024 | £84.20 | £86.20 | £82.20 | £83.00 | 317 764 |
| Apr 12, 2024 | £81.30 | £87.10 | £81.30 | £85.10 | 404 771 |
| Apr 11, 2024 | £81.80 | £84.26 | £81.00 | £83.00 | 361 470 |
| Apr 10, 2024 | £88.00 | £88.00 | £81.00 | £83.80 | 521 523 |
| Apr 09, 2024 | £86.90 | £90.90 | £86.00 | £87.70 | 678 336 |
| Apr 08, 2024 | £84.20 | £90.80 | £76.00 | £86.70 | 1 914 065 |
| Apr 05, 2024 | £85.50 | £85.50 | £81.50 | £83.10 | 337 637 |
| Apr 04, 2024 | £87.00 | £87.00 | £83.30 | £83.50 | 116 590 |
| Apr 03, 2024 | £83.70 | £86.10 | £82.20 | £85.00 | 291 287 |
