LSE · GENL · stock
Genel Energy plc (GENL) stock price history
Every LSE trading session of Genel Energy plc from Jun 22, 2011 to Nov 13, 2026: 3,873 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GENL adjusted close, 2011 to 2026
- £11.13
- All time high, 2014
- £0.7300
- 52 week high, £0.4820 low
- 3,873
- Daily sessions since 2011
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
GENL key facts
- Genel Energy plc (GENL) closed at £0.5550 on Nov 13, 2026 on LSE.
- GENL's all time high close is £11.13, set on Jan 9, 2014; its all time low close is £0.4995 on Aug 6, 2026.
- GENL's 52 week range is £0.4820 to £0.7300.
- GENL returned -5.1% over the year to Nov 13, 2026 and -60.3% over five years.
- Over ten years GENL returned -22%, -2.4% a year compounded.
- GENL's deepest drawdown was -95.5% from Jan 9, 2014 to Aug 6, 2026.
- DataCedar holds 3,873 daily sessions of GENL history from Jun 22, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GENL price chart, 2011 to 2026
GENL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.8% |
| 3 months | -14.4% |
| 6 months | +8.8% |
| Year to date | -6.6% |
| 1 year | -5.1% |
| 3 years | -39.7% |
| 5 years | -60.3% |
| 10 years | -21.8% |
| Since Jun 22, 2011 | -94.4% |
| Compound annual growth, 15.4 years | -17.1% |
GENL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £11.13 on Jan 9, 2014
- All time low close
- £0.4995 on Aug 6, 2026
- 52 week high
- £0.7300 on Aug 28, 2026
- 52 week low
- £0.4820 on Jul 31, 2026
- Deepest drawdown
- -95.5% from Jan 9, 2014 to Aug 6, 2026, not yet recovered
- Best single session
- +39.7% on Mar 20, 2020
- Worst single session
- -40.7% on Feb 29, 2016
- Volatility, 1 year annualised
- 48.8%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2018, +65%
- Worst calendar year
- 2015, -76%
GENL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jun 22, 2011; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.5930 | £0.7300 | £0.4820 | £0.5550 | -6.7% | 66.9M | 216 |
| 2025 | £0.6600 | £0.8329 | £0.4828 | £0.5950 | -9.8% | 86.2M | 253 |
| 2024 | £0.7670 | £1.03 | £0.5860 | £0.6600 | -14.0% | 85M | 252 |
| 2023 | £1.25 | £1.37 | £0.6410 | £0.7670 | -38.4% | 86.6M | 250 |
| 2022 | £1.27 | £2.00 | £1.16 | £1.25 | -4.3% | 94.8M | 250 |
| 2021 | £1.45 | £1.94 | £1.14 | £1.30 | -9.7% | 91.8M | 253 |
| 2020 | £1.89 | £1.96 | £0.5293 | £1.44 | -23.6% | 143.3M | 254 |
| 2019 | £1.76 | £2.33 | £1.65 | £1.89 | +6.7% | 205.2M | 253 |
| 2018 | £1.11 | £3.01 | £1.05 | £1.77 | +64.6% | 241.1M | 253 |
| 2017 | £0.8169 | £1.66 | £0.5429 | £1.07 | +31.4% | 346.1M | 252 |
| 2016 | £1.72 | £1.82 | £0.6667 | £0.8169 | -51.8% | 748.1M | 253 |
| 2015 | £7.15 | £7.22 | £1.62 | £1.69 | -75.7% | 309.2M | 253 |
| 2014 | £10.75 | £11.40 | £5.91 | £6.97 | -34.9% | 187M | 253 |
| 2013 | £7.57 | £10.79 | £7.17 | £10.71 | +37.8% | 108.4M | 252 |
| 2012 | £7.93 | £9.39 | £5.84 | £7.77 | +0.6% | 44.4M | 251 |
| 2011 | £9.96 | £10.76 | £7.37 | £7.72 | n/a | 7.3M | 125 |
GENL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.5550 | -5.8% |
| October 2026 | £0.5890 | 0.0% |
| September 2026 | £0.5890 | -16.1% |
| August 2026 | £0.7020 | +39.0% |
| July 2026 | £0.5050 | -3.3% |
| June 2026 | £0.5220 | +2.4% |
| May 2026 | £0.5100 | -5.6% |
| April 2026 | £0.5400 | +0.9% |
| March 2026 | £0.5350 | -16.9% |
| February 2026 | £0.6440 | +3.2% |
| January 2026 | £0.6240 | +4.9% |
| December 2025 | £0.5950 | +0.8% |
About the GENL data
Daily bars. 3,873 sessions from Jun 22, 2011 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 22, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AGENL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
GENL share price history
