VAALCO Energy, Inc. (LON:EGY)
London · Delayed Price · Currency is GBP · Price in GBX 403.00
-2.00 (-0.49%)
Jun 26, 2026, 8:00 AM GMT
LON:EGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | -0.49% | - |
| Jun 25, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - | - |
| Jun 24, 2026 | 425.00 | 405.00 | 405.00 | 405.00 | 405.00 | -3.57% | - |
| Jun 23, 2026 | 425.00 | 420.00 | 420.00 | 420.00 | 420.00 | -1.18% | - |
| Jun 22, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | - |
| Jun 19, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | - |
| Jun 18, 2026 | 425.00 | 432.50 | 432.50 | 425.00 | 425.00 | 1.19% | 67 |
| Jun 17, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Jun 16, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Jun 15, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 1.20% | - |
| Jun 12, 2026 | 415.00 | 425.00 | 425.00 | 415.00 | 415.00 | - | 11 |
| Jun 11, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
| Jun 10, 2026 | 425.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
| Jun 9, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 2.47% | - |
| Jun 8, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | -2.41% | - |
| Jun 5, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 1.22% | - |
| Jun 4, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | - |
| Jun 3, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | - |
| Jun 2, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | - |
| Jun 1, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | - |
| May 29, 2026 | 420.00 | 411.40 | 390.00 | 410.00 | 410.00 | -2.38% | 1,120 |
| May 28, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | -2.33% | - |
| May 27, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| May 26, 2026 | 440.00 | 426.00 | 426.00 | 430.00 | 430.00 | -2.27% | 619 |
| May 22, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 1.07% | - |
| May 21, 2026 | 440.00 | 452.00 | 452.00 | 440.00 | 435.34 | - | 21 |
| May 20, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 435.34 | - | - |
| May 19, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 435.34 | - | - |
| May 18, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 435.34 | - | - |
| May 15, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 435.34 | - | - |
| May 14, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 435.34 | - | - |
| May 13, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 435.34 | - | - |
| May 12, 2026 | 435.00 | 455.00 | 455.00 | 440.00 | 435.34 | 4.76% | 769 |
| May 11, 2026 | 425.00 | 420.00 | 420.00 | 420.00 | 415.55 | -2.33% | - |
| May 8, 2026 | 435.00 | 430.00 | 430.00 | 430.00 | 425.44 | -3.37% | - |
| May 7, 2026 | 455.00 | 452.00 | 433.50 | 445.00 | 440.28 | -4.30% | 1,025 |
| May 6, 2026 | 480.00 | 465.00 | 465.00 | 465.00 | 460.07 | -3.13% | - |
| May 5, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 474.91 | 1.05% | - |
| May 1, 2026 | 480.00 | 475.00 | 475.00 | 475.00 | 469.97 | -1.04% | - |
| Apr 30, 2026 | 480.00 | 470.00 | 470.00 | 480.00 | 474.91 | 1.05% | 378 |
| Apr 29, 2026 | 465.00 | 450.00 | 443.50 | 475.00 | 469.97 | 3.26% | 3,500 |
| Apr 28, 2026 | 450.00 | 460.00 | 460.00 | 460.00 | 455.13 | 2.22% | - |
| Apr 27, 2026 | 450.00 | 435.00 | 435.00 | 450.00 | 445.23 | - | 238 |
| Apr 24, 2026 | 440.00 | 468.00 | 449.00 | 450.00 | 445.23 | 4.65% | 1,361 |
| Apr 23, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 425.44 | 1.18% | - |
| Apr 22, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 420.50 | - | - |
| Apr 21, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 420.50 | 4.94% | - |
| Apr 20, 2026 | 405.00 | 390.00 | 390.00 | 405.00 | 400.71 | - | 2,564 |
| Apr 17, 2026 | 420.00 | 405.00 | 405.00 | 405.00 | 400.71 | -4.71% | - |
| Apr 16, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 420.50 | - | - |