Enterprise Products Partners L.P. (LON:0S23)
London · Delayed Price · Currency is GBP · Price in USD 32.18
+0.24 (0.76%)
Dec 19, 2025, 4:58 PM BST
LON:0S23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 32.09 | 32.18 | 32.03 | 32.18 | 32.18 | 0.75% | 106 |
| Dec 18, 2025 | 32.03 | 32.03 | 31.94 | 31.94 | 31.94 | 0.43% | 172 |
| Dec 17, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.27% | - |
| Dec 16, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -0.84% | 400 |
| Dec 12, 2025 | 32.21 | 32.21 | 32.07 | 32.16 | 32.16 | -0.29% | 512 |
| Dec 10, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -0.91% | 20 |
| Dec 8, 2025 | 32.55 | 32.59 | 32.50 | 32.55 | 32.55 | -0.28% | 210 |
| Dec 5, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 0.67% | 186 |
| Dec 4, 2025 | 32.35 | 32.42 | 32.35 | 32.42 | 32.42 | 1.23% | 6 |
| Dec 2, 2025 | 32.13 | 32.13 | 32.03 | 32.03 | 32.03 | -1.81% | 89 |
| Dec 1, 2025 | 32.62 | 32.66 | 32.52 | 32.62 | 32.62 | 0.02% | 861 |
| Nov 28, 2025 | 32.65 | 32.65 | 32.60 | 32.61 | 32.61 | 0.22% | 2 |
| Nov 26, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -0.16% | - |
| Nov 25, 2025 | 32.54 | 32.59 | 32.54 | 32.59 | 32.59 | -0.26% | 64 |
| Nov 24, 2025 | 32.67 | 32.68 | 32.67 | 32.68 | 32.68 | 0.91% | 1,863 |
| Nov 21, 2025 | 31.76 | 32.38 | 31.76 | 32.38 | 32.38 | 2.04% | 106 |
| Nov 20, 2025 | 32.13 | 32.13 | 31.74 | 31.74 | 31.74 | -0.33% | 243 |
| Nov 19, 2025 | 31.56 | 31.84 | 31.53 | 31.84 | 31.84 | 0.65% | 10 |
| Nov 18, 2025 | 31.51 | 31.65 | 31.43 | 31.64 | 31.64 | -0.78% | 327 |
| Nov 17, 2025 | 32.10 | 32.10 | 31.88 | 31.89 | 31.89 | -1.33% | 34 |
| Nov 14, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 1.32% | 20 |
| Nov 13, 2025 | 31.88 | 31.90 | 31.88 | 31.90 | 31.90 | 1.01% | 420 |
| Nov 12, 2025 | 31.40 | 31.58 | 31.40 | 31.58 | 31.58 | 0.81% | 404 |
| Nov 11, 2025 | 31.40 | 31.40 | 31.32 | 31.32 | 31.32 | 0.24% | - |
| Nov 10, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 1.63% | 130 |
| Nov 7, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.16% | 7 |
| Nov 6, 2025 | 30.72 | 30.80 | 30.72 | 30.80 | 30.80 | 0.44% | 103 |
| Nov 5, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 1.12% | 30 |
| Nov 4, 2025 | 30.35 | 30.47 | 30.32 | 30.32 | 30.32 | -1.38% | 308 |
| Nov 3, 2025 | 30.43 | 30.75 | 30.38 | 30.75 | 30.75 | -0.18% | 281 |
| Oct 31, 2025 | 30.56 | 30.80 | 30.56 | 30.80 | 30.80 | -2.21% | 34 |
| Oct 30, 2025 | 30.61 | 31.50 | 30.50 | 31.50 | 30.95 | 0.76% | 2,403 |
| Oct 29, 2025 | 32.34 | 32.34 | 31.18 | 31.26 | 30.72 | -0.39% | 1,233 |
| Oct 28, 2025 | 31.20 | 31.38 | 31.20 | 31.38 | 30.84 | 1.16% | 200 |
| Oct 24, 2025 | 30.99 | 31.02 | 30.99 | 31.02 | 30.48 | 0.22% | 35 |
| Oct 23, 2025 | 30.99 | 30.99 | 30.95 | 30.95 | 30.42 | 0.10% | 42 |
| Oct 22, 2025 | 30.80 | 30.95 | 30.78 | 30.92 | 30.38 | 0.82% | 11 |
| Oct 21, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.14 | 0.25% | 1 |
| Oct 20, 2025 | 30.26 | 30.61 | 30.26 | 30.59 | 30.06 | 1.48% | 160 |
| Oct 17, 2025 | 30.09 | 30.17 | 30.03 | 30.15 | 29.62 | -0.69% | 1,897 |
| Oct 16, 2025 | 30.40 | 30.41 | 30.36 | 30.36 | 29.83 | -0.56% | 21 |
| Oct 15, 2025 | 30.78 | 30.78 | 30.53 | 30.53 | 30.00 | -0.01% | 273 |
| Oct 14, 2025 | 30.60 | 30.60 | 30.53 | 30.53 | 30.00 | -0.85% | 5 |
| Oct 13, 2025 | 30.78 | 30.79 | 30.78 | 30.79 | 30.26 | -0.28% | 9 |
| Oct 10, 2025 | 30.82 | 30.88 | 30.80 | 30.88 | 30.34 | -1.64% | 20 |
| Oct 9, 2025 | 31.63 | 31.63 | 31.39 | 31.39 | 30.85 | -0.63% | 1 |
| Oct 8, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.04 | 0.28% | 1 |
| Oct 7, 2025 | 31.50 | 31.50 | 31.44 | 31.50 | 30.96 | - | 342 |
| Oct 6, 2025 | 31.68 | 31.70 | 31.50 | 31.50 | 30.96 | -0.72% | 98 |
| Oct 3, 2025 | 31.48 | 31.73 | 31.48 | 31.73 | 31.18 | 1.45% | 28 |