Energean plc (LON:ENOG)
London · Delayed Price · Currency is GBP · Price in GBX 884.50
+4.50 (0.51%)
At close: Dec 5, 2025
Energean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 892.00 | 892.00 | 868.50 | 884.50 | 884.50 | 0.51% | 313,287 |
| Dec 4, 2025 | 916.50 | 924.00 | 880.00 | 880.00 | 880.00 | -5.17% | 411,650 |
| Dec 3, 2025 | 930.00 | 939.00 | 921.50 | 928.00 | 905.51 | -0.70% | 233,614 |
| Dec 2, 2025 | 946.00 | 983.00 | 928.50 | 934.50 | 911.85 | -2.40% | 243,282 |
| Dec 1, 2025 | 930.00 | 962.50 | 930.00 | 957.50 | 934.30 | 1.97% | 270,269 |
| Nov 28, 2025 | 936.50 | 950.00 | 930.00 | 939.00 | 916.25 | 0.97% | 172,014 |
| Nov 27, 2025 | 950.00 | 950.00 | 913.50 | 930.00 | 907.46 | 1.53% | 142,045 |
| Nov 26, 2025 | 913.50 | 937.50 | 893.00 | 916.00 | 893.80 | -0.22% | 480,822 |
| Nov 25, 2025 | 934.00 | 934.00 | 910.50 | 918.00 | 895.75 | -1.71% | 167,523 |
| Nov 24, 2025 | 915.00 | 934.09 | 908.00 | 934.00 | 911.37 | 0.38% | 710,282 |
| Nov 21, 2025 | 948.50 | 954.00 | 916.50 | 930.50 | 907.95 | -3.07% | 182,535 |
| Nov 20, 2025 | 1,000.00 | 1,000.00 | 953.50 | 960.00 | 936.74 | 0.31% | 216,571 |
| Nov 19, 2025 | 973.00 | 984.50 | 947.50 | 957.00 | 933.81 | -1.59% | 185,780 |
| Nov 18, 2025 | 1,008.00 | 1,008.00 | 933.50 | 972.50 | 948.93 | -2.41% | 234,711 |
| Nov 17, 2025 | 1,003.00 | 1,013.00 | 990.00 | 996.50 | 972.35 | -0.75% | 226,728 |
| Nov 14, 2025 | 1,019.00 | 1,019.00 | 987.50 | 1,004.00 | 979.67 | 0.20% | 149,233 |
| Nov 13, 2025 | 1,025.00 | 1,025.00 | 996.00 | 1,002.00 | 977.72 | -1.47% | 137,816 |
| Nov 12, 2025 | 1,026.00 | 1,038.00 | 1,015.00 | 1,017.00 | 992.36 | -0.88% | 208,344 |
| Nov 11, 2025 | 1,017.00 | 1,033.00 | 1,013.00 | 1,026.00 | 1,001.14 | 2.09% | 316,891 |
| Nov 10, 2025 | 1,016.00 | 1,027.00 | 1,000.00 | 1,005.00 | 980.65 | 0.10% | 370,014 |
| Nov 7, 2025 | 1,009.00 | 1,037.00 | 1,004.00 | 1,004.00 | 979.67 | -1.86% | 432,821 |
| Nov 6, 2025 | 988.50 | 1,042.00 | 984.00 | 1,023.00 | 998.21 | 3.75% | 725,620 |
| Nov 5, 2025 | 953.50 | 993.00 | 953.50 | 986.00 | 962.11 | 2.44% | 337,033 |
| Nov 4, 2025 | 969.00 | 974.00 | 957.50 | 962.50 | 939.18 | -1.38% | 204,294 |
| Nov 3, 2025 | 974.50 | 983.00 | 966.50 | 976.00 | 952.35 | 1.24% | 228,943 |
| Oct 31, 2025 | 946.50 | 968.50 | 938.50 | 964.00 | 940.64 | 1.42% | 225,448 |
| Oct 30, 2025 | 945.00 | 950.50 | 932.00 | 950.50 | 927.47 | 0.80% | 176,574 |
| Oct 29, 2025 | 950.00 | 964.00 | 943.00 | 943.00 | 920.15 | - | 264,331 |
| Oct 28, 2025 | 946.00 | 968.00 | 936.00 | 943.00 | 920.15 | -0.47% | 650,271 |
| Oct 27, 2025 | 948.00 | 958.00 | 940.00 | 947.50 | 924.54 | -0.52% | 257,837 |
| Oct 24, 2025 | 933.50 | 955.00 | 927.50 | 952.50 | 929.42 | 2.53% | 340,655 |
| Oct 23, 2025 | 916.00 | 945.50 | 915.00 | 929.00 | 906.49 | 1.70% | 353,992 |
| Oct 22, 2025 | 901.00 | 930.00 | 894.00 | 913.50 | 891.36 | 2.53% | 1,116,801 |
| Oct 21, 2025 | 891.50 | 907.00 | 890.00 | 891.00 | 869.41 | 0.51% | 148,916 |
| Oct 20, 2025 | 890.00 | 907.50 | 886.50 | 886.50 | 865.02 | -0.45% | 200,025 |
| Oct 17, 2025 | 876.00 | 906.50 | 856.00 | 890.50 | 868.92 | -1.38% | 389,115 |
| Oct 16, 2025 | 886.00 | 905.00 | 875.50 | 903.00 | 881.12 | 2.38% | 355,674 |
| Oct 15, 2025 | 883.00 | 889.50 | 875.50 | 882.00 | 860.63 | -0.34% | 164,714 |
| Oct 14, 2025 | 890.00 | 908.50 | 880.00 | 885.00 | 863.55 | -0.39% | 328,985 |
| Oct 13, 2025 | 875.00 | 888.50 | 860.50 | 888.50 | 866.97 | 3.37% | 179,311 |
| Oct 10, 2025 | 875.00 | 881.00 | 858.00 | 859.50 | 838.67 | -2.27% | 186,466 |
| Oct 9, 2025 | 863.00 | 897.50 | 861.50 | 879.50 | 858.19 | 2.03% | 437,362 |
| Oct 8, 2025 | 835.50 | 867.00 | 834.00 | 862.00 | 841.11 | 3.23% | 303,298 |
| Oct 7, 2025 | 842.00 | 842.00 | 822.50 | 835.00 | 814.77 | 0.97% | 427,641 |
| Oct 6, 2025 | 840.00 | 840.00 | 813.50 | 827.00 | 806.96 | 2.22% | 273,155 |
| Oct 3, 2025 | 808.50 | 819.50 | 805.50 | 809.00 | 789.40 | - | 254,394 |
| Oct 2, 2025 | 817.50 | 817.50 | 803.00 | 809.00 | 789.40 | -0.55% | 295,910 |
| Oct 1, 2025 | 829.00 | 829.00 | 802.50 | 813.50 | 793.79 | -1.87% | 721,143 |
| Sep 30, 2025 | 817.00 | 844.22 | 811.00 | 829.00 | 808.91 | 1.53% | 1,060,229 |
| Sep 29, 2025 | 822.50 | 837.00 | 816.00 | 816.50 | 796.71 | -0.31% | 292,974 |