Energean plc (LON:ENOG)
London · Delayed Price · Currency is GBP · Price in GBX 893.00
+4.50 (0.51%)
At close: Feb 27, 2026
Energean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 890.50 | 898.00 | 872.00 | 893.00 | 893.00 | 0.51% | 460,726 |
| Feb 26, 2026 | 868.00 | 888.50 | 860.00 | 888.50 | 888.50 | 2.36% | 369,095 |
| Feb 25, 2026 | 888.50 | 892.00 | 865.00 | 868.00 | 868.00 | -1.48% | 198,177 |
| Feb 24, 2026 | 916.00 | 919.50 | 881.00 | 881.00 | 881.00 | -2.27% | 254,035 |
| Feb 23, 2026 | 911.00 | 912.25 | 893.00 | 901.50 | 901.50 | -0.66% | 322,534 |
| Feb 20, 2026 | 869.50 | 913.00 | 863.50 | 907.50 | 907.50 | 4.37% | 469,260 |
| Feb 19, 2026 | 875.50 | 890.00 | 860.00 | 869.50 | 869.50 | 0.17% | 816,526 |
| Feb 18, 2026 | 865.00 | 869.50 | 852.50 | 868.00 | 868.00 | 1.34% | 624,182 |
| Feb 17, 2026 | 873.50 | 873.50 | 846.30 | 856.50 | 856.50 | -1.21% | 417,219 |
| Feb 16, 2026 | 875.50 | 875.50 | 851.50 | 867.00 | 867.00 | 0.58% | 346,997 |
| Feb 13, 2026 | 857.00 | 871.00 | 850.00 | 862.00 | 862.00 | 1.41% | 136,687 |
| Feb 12, 2026 | 867.00 | 875.00 | 850.00 | 850.00 | 850.00 | -1.51% | 258,710 |
| Feb 11, 2026 | 865.00 | 867.50 | 851.50 | 863.00 | 863.00 | 0.23% | 280,738 |
| Feb 10, 2026 | 855.00 | 868.00 | 840.00 | 861.00 | 861.00 | 0.94% | 215,219 |
| Feb 9, 2026 | 860.00 | 860.00 | 848.50 | 853.00 | 853.00 | -0.58% | 229,390 |
| Feb 6, 2026 | 847.50 | 858.00 | 833.50 | 858.00 | 858.00 | 0.70% | 358,502 |
| Feb 5, 2026 | 855.00 | 869.50 | 846.00 | 852.00 | 852.00 | -0.58% | 334,749 |
| Feb 4, 2026 | 850.00 | 867.00 | 838.50 | 857.00 | 857.00 | -1.38% | 211,633 |
| Feb 3, 2026 | 871.00 | 871.50 | 857.83 | 869.00 | 869.00 | 0.35% | 164,645 |
| Feb 2, 2026 | 850.00 | 866.00 | 830.00 | 866.00 | 866.00 | 2.18% | 170,659 |
| Jan 30, 2026 | 855.00 | 855.00 | 841.00 | 847.50 | 847.50 | - | 163,834 |
| Jan 29, 2026 | 854.50 | 862.50 | 842.50 | 847.50 | 847.50 | 0.53% | 286,654 |
| Jan 28, 2026 | 880.00 | 880.00 | 833.00 | 843.00 | 843.00 | -3.82% | 539,038 |
| Jan 27, 2026 | 910.50 | 911.00 | 867.00 | 876.50 | 876.50 | -3.20% | 435,385 |
| Jan 26, 2026 | 939.00 | 939.00 | 902.50 | 905.50 | 905.50 | -1.04% | 134,784 |
| Jan 23, 2026 | 940.00 | 940.00 | 915.00 | 915.00 | 915.00 | -0.38% | 171,802 |
| Jan 22, 2026 | 937.50 | 940.50 | 914.00 | 918.50 | 918.50 | -1.18% | 150,297 |
| Jan 21, 2026 | 933.50 | 940.00 | 917.50 | 929.50 | 929.50 | 0.32% | 155,285 |
| Jan 20, 2026 | 917.00 | 926.50 | 897.00 | 926.50 | 926.50 | 0.87% | 115,890 |
| Jan 19, 2026 | 923.00 | 930.00 | 907.50 | 918.50 | 918.50 | -0.81% | 105,131 |
| Jan 16, 2026 | 922.50 | 937.00 | 919.00 | 926.00 | 926.00 | 0.33% | 106,679 |
| Jan 15, 2026 | 920.00 | 942.50 | 907.00 | 923.00 | 923.00 | -1.81% | 143,910 |
| Jan 14, 2026 | 932.50 | 944.50 | 930.50 | 940.00 | 940.00 | 1.29% | 297,820 |
| Jan 13, 2026 | 917.50 | 939.00 | 910.00 | 928.00 | 928.00 | 0.60% | 313,919 |
| Jan 12, 2026 | 915.00 | 935.00 | 894.00 | 922.50 | 922.50 | 1.49% | 159,732 |
| Jan 9, 2026 | 885.00 | 909.00 | 885.00 | 909.00 | 909.00 | 2.94% | 130,952 |
| Jan 8, 2026 | 917.50 | 917.50 | 875.00 | 883.00 | 883.00 | -0.73% | 181,694 |
| Jan 7, 2026 | 915.50 | 915.50 | 875.00 | 889.50 | 889.50 | -2.04% | 205,546 |
| Jan 6, 2026 | 919.00 | 919.00 | 891.50 | 908.00 | 908.00 | 2.14% | 186,970 |
| Jan 5, 2026 | 920.00 | 920.00 | 880.00 | 889.00 | 889.00 | -1.98% | 339,197 |
| Jan 2, 2026 | 890.00 | 911.00 | 881.00 | 907.00 | 907.00 | 2.37% | 165,436 |
| Dec 31, 2025 | 893.00 | 893.00 | 885.00 | 886.00 | 886.00 | -0.23% | 45,860 |
| Dec 30, 2025 | 888.50 | 896.00 | 884.00 | 888.00 | 888.00 | -0.56% | 125,490 |
| Dec 29, 2025 | 877.50 | 893.00 | 874.00 | 893.00 | 893.00 | 1.94% | 246,444 |
| Dec 24, 2025 | 896.50 | 896.50 | 876.00 | 876.00 | 876.00 | -0.90% | 101,549 |
| Dec 23, 2025 | 874.50 | 885.50 | 872.46 | 884.00 | 884.00 | 1.09% | 263,373 |
| Dec 22, 2025 | 877.00 | 885.50 | 869.00 | 874.50 | 874.50 | -0.29% | 231,162 |
| Dec 19, 2025 | 870.00 | 877.00 | 858.00 | 877.00 | 877.00 | -0.11% | 1,035,968 |
| Dec 18, 2025 | 863.50 | 883.00 | 863.50 | 878.00 | 878.00 | 1.97% | 341,432 |
| Dec 17, 2025 | 865.00 | 883.50 | 860.93 | 861.00 | 861.00 | -0.23% | 265,328 |