VAALCO Energy, Inc. (LON:EGY)
London · Delayed Price · Currency is GBP · Price in GBX 465.00
+5.00 (1.09%)
Mar 27, 2026, 2:28 PM GMT
LON:EGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 465.00 | 484.50 | 445.50 | 465.00 | 465.00 | 1.09% | 3,102 |
| Mar 26, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | - |
| Mar 25, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -1.08% | - |
| Mar 24, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Mar 23, 2026 | 485.60 | 485.60 | 485.60 | 465.00 | 465.00 | -1.06% | 410 |
| Mar 20, 2026 | 425.00 | 486.00 | 447.80 | 470.00 | 470.00 | 14.63% | 6,511 |
| Mar 19, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | - |
| Mar 18, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | - |
| Mar 17, 2026 | 390.00 | 425.60 | 425.60 | 410.00 | 410.00 | 5.13% | 174 |
| Mar 16, 2026 | 375.00 | 386.70 | 363.30 | 390.00 | 390.00 | 1.30% | 2,826 |
| Mar 13, 2026 | 395.00 | 385.00 | 385.00 | 385.00 | 385.00 | -3.75% | - |
| Mar 12, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Mar 11, 2026 | 400.00 | 390.00 | 390.00 | 400.00 | 400.00 | - | 215 |
| Mar 10, 2026 | 395.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1.27% | - |
| Mar 9, 2026 | 395.00 | 420.00 | 395.00 | 395.00 | 395.00 | 3.95% | 1,020 |
| Mar 6, 2026 | 380.00 | 366.00 | 366.00 | 380.00 | 380.00 | - | 250 |
| Mar 5, 2026 | 370.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Mar 4, 2026 | 375.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1.33% | - |
| Mar 3, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 4.17% | - |
| Mar 2, 2026 | 360.00 | 388.80 | 388.80 | 360.00 | 360.00 | - | 2,570 |
| Feb 27, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Feb 26, 2026 | 360.00 | 350.00 | 350.00 | 360.00 | 355.37 | - | 1,185 |
| Feb 25, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 355.37 | -1.37% | - |
| Feb 24, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 360.31 | 2.82% | - |
| Feb 23, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 350.44 | - | - |
| Feb 20, 2026 | 355.00 | 375.00 | 375.00 | 355.00 | 350.44 | - | 250 |
| Feb 19, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 350.44 | - | - |
| Feb 18, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 350.44 | - | - |
| Feb 17, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 350.44 | - | - |
| Feb 16, 2026 | 355.00 | 375.00 | 375.00 | 355.00 | 350.44 | - | 2,221 |
| Feb 13, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 350.44 | - | - |
| Feb 12, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 350.44 | - | - |
| Feb 11, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 350.44 | - | - |
| Feb 10, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 350.44 | - | - |
| Feb 9, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 350.44 | - | - |
| Feb 6, 2026 | 360.00 | 340.80 | 330.00 | 355.00 | 350.44 | -5.33% | 4,722 |
| Feb 5, 2026 | 375.00 | 360.00 | 360.00 | 375.00 | 370.18 | - | 1,000 |
| Feb 4, 2026 | 370.00 | 375.00 | 375.00 | 375.00 | 370.18 | 2.74% | - |
| Feb 3, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 360.31 | - | - |
| Feb 2, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 360.31 | - | - |
| Jan 30, 2026 | 365.00 | 387.00 | 387.00 | 365.00 | 360.31 | - | 174 |
| Jan 29, 2026 | 340.00 | 369.40 | 365.00 | 365.00 | 360.31 | 7.35% | 2,000 |
| Jan 28, 2026 | 340.00 | 361.00 | 361.00 | 340.00 | 335.63 | - | 135 |
| Jan 27, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 335.63 | - | - |
| Jan 26, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 335.63 | - | - |
| Jan 23, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 335.63 | - | - |
| Jan 22, 2026 | 340.00 | 368.80 | 368.80 | 340.00 | 335.63 | 3.03% | 209 |
| Jan 21, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 325.76 | - | - |
| Jan 20, 2026 | 325.00 | 351.00 | 351.00 | 330.00 | 325.76 | 3.13% | 300 |
| Jan 19, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 315.89 | - | - |