Enterprise Products Partners L.P. (LON:0S23)
London · Delayed Price · Currency is GBP · Price in USD 31.76
-0.01 (-0.03%)
At close: Aug 28, 2025
LON:0S23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 31.65 | 31.76 | 31.65 | 31.76 | 31.76 | -0.03% | 1,720 |
| Aug 27, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.86% | 22 |
| Aug 26, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.66% | 300 |
| Aug 25, 2025 | 31.73 | 31.73 | 31.71 | 31.71 | 31.71 | 0.30% | 88 |
| Aug 22, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.35% | 1 |
| Aug 21, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.25% | - |
| Aug 20, 2025 | 31.69 | 31.69 | 31.53 | 31.58 | 31.58 | 1.30% | 17 |
| Aug 19, 2025 | 31.27 | 31.27 | 31.18 | 31.18 | 31.18 | -0.26% | 41 |
| Aug 18, 2025 | 31.51 | 31.51 | 31.26 | 31.26 | 31.26 | -1.64% | 1,019 |
| Aug 15, 2025 | 32.02 | 32.02 | 31.78 | 31.78 | 31.78 | -0.75% | 220 |
| Aug 14, 2025 | 31.85 | 32.02 | 31.80 | 32.02 | 32.02 | 0.68% | 38 |
| Aug 13, 2025 | 31.27 | 31.80 | 31.27 | 31.80 | 31.80 | 1.45% | 100 |
| Aug 12, 2025 | 31.29 | 31.35 | 31.29 | 31.35 | 31.35 | 0.16% | 67 |
| Aug 11, 2025 | 31.34 | 31.34 | 31.23 | 31.30 | 31.30 | -0.94% | 57 |
| Aug 8, 2025 | 31.54 | 31.59 | 31.54 | 31.59 | 31.59 | 0.27% | 12 |
| Aug 7, 2025 | 31.46 | 31.59 | 31.46 | 31.51 | 31.51 | 1.22% | 178 |
| Aug 6, 2025 | 31.25 | 31.25 | 31.13 | 31.13 | 31.13 | 0.40% | 17 |
| Aug 5, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.16% | 1 |
| Aug 4, 2025 | 30.75 | 31.02 | 30.75 | 30.95 | 30.95 | 0.15% | 141 |
| Aug 1, 2025 | 30.89 | 30.91 | 30.89 | 30.91 | 30.91 | 0.03% | 6 |
| Jul 31, 2025 | 30.92 | 31.08 | 30.90 | 30.90 | 30.90 | -1.98% | 64 |
| Jul 30, 2025 | 31.55 | 31.55 | 31.52 | 31.52 | 30.98 | 0.06% | 2 |
| Jul 29, 2025 | 31.29 | 31.50 | 31.29 | 31.50 | 30.96 | 1.43% | 234 |
| Jul 28, 2025 | 31.80 | 31.80 | 31.06 | 31.06 | 30.52 | -2.16% | 89 |
| Jul 25, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.19 | 0.71% | 45 |
| Jul 24, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 30.97 | 0.25% | 8 |
| Jul 23, 2025 | 31.40 | 31.45 | 31.40 | 31.44 | 30.89 | 0.54% | 9,556 |
| Jul 22, 2025 | 31.28 | 31.28 | 31.27 | 31.27 | 30.73 | -0.18% | 101 |
| Jul 21, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 30.78 | -0.38% | - |
| Jul 18, 2025 | 31.33 | 31.52 | 31.33 | 31.44 | 30.90 | 0.46% | 4,692 |
| Jul 17, 2025 | 31.37 | 31.40 | 31.30 | 31.30 | 30.75 | -0.46% | 56 |
| Jul 16, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 30.90 | 0.04% | 6 |
| Jul 15, 2025 | 31.42 | 31.46 | 31.42 | 31.43 | 30.88 | -0.71% | 49 |
| Jul 14, 2025 | 31.73 | 31.73 | 31.65 | 31.65 | 31.10 | -0.83% | 859 |
| Jul 11, 2025 | 31.87 | 31.92 | 31.85 | 31.92 | 31.36 | 0.27% | 410 |
| Jul 10, 2025 | 31.89 | 31.89 | 31.82 | 31.83 | 31.28 | -0.04% | 205 |
| Jul 9, 2025 | 31.70 | 31.84 | 31.69 | 31.84 | 31.29 | 0.64% | 175 |
| Jul 8, 2025 | 31.35 | 31.64 | 31.35 | 31.64 | 31.09 | 1.42% | 265 |
| Jul 7, 2025 | 31.48 | 31.48 | 31.20 | 31.20 | 30.66 | -0.47% | 349 |
| Jul 3, 2025 | 31.31 | 31.34 | 31.31 | 31.34 | 30.80 | 0.13% | 195 |
| Jul 2, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 30.76 | 0.66% | 2 |
| Jul 1, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 30.56 | -0.04% | 3 |
| Jun 30, 2025 | 30.99 | 31.11 | 30.99 | 31.11 | 30.57 | 0.04% | 906 |
| Jun 27, 2025 | 31.41 | 31.41 | 31.10 | 31.10 | 30.56 | 0.10% | 496 |
| Jun 26, 2025 | 30.98 | 31.07 | 30.98 | 31.07 | 30.53 | -0.11% | 17 |
| Jun 25, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 30.56 | -0.11% | 1 |
| Jun 24, 2025 | 31.01 | 31.14 | 31.01 | 31.14 | 30.60 | 0.47% | 66 |
| Jun 23, 2025 | 31.38 | 31.38 | 30.99 | 30.99 | 30.46 | -0.39% | 126 |
| Jun 20, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 30.57 | -1.08% | - |
| Jun 18, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 30.91 | -0.74% | 40 |