Energean plc (LON:ENOG)
London · Delayed Price · Currency is GBP · Price in GBX 914.00
-1.50 (-0.16%)
Aug 1, 2025, 4:35 PM BST
Energean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 916.00 | 917.50 | 902.50 | 914.00 | 914.00 | -0.16% | 183,741 |
| Jul 31, 2025 | 910.50 | 921.50 | 905.00 | 915.50 | 915.50 | 0.55% | 194,867 |
| Jul 30, 2025 | 927.50 | 940.50 | 908.00 | 910.50 | 910.50 | -1.30% | 192,945 |
| Jul 29, 2025 | 922.50 | 932.50 | 920.00 | 922.50 | 922.50 | - | 251,223 |
| Jul 28, 2025 | 920.60 | 934.50 | 913.50 | 922.50 | 922.50 | 0.05% | 330,504 |
| Jul 25, 2025 | 910.00 | 941.50 | 910.00 | 922.00 | 922.00 | -1.13% | 106,496 |
| Jul 24, 2025 | 954.50 | 954.50 | 918.50 | 932.50 | 932.50 | 0.48% | 279,175 |
| Jul 23, 2025 | 935.00 | 943.50 | 915.00 | 928.00 | 928.00 | 0.05% | 236,219 |
| Jul 22, 2025 | 940.00 | 945.50 | 917.00 | 927.50 | 927.50 | -0.38% | 357,968 |
| Jul 21, 2025 | 965.00 | 965.00 | 931.00 | 931.00 | 931.00 | -2.21% | 242,224 |
| Jul 18, 2025 | 950.00 | 983.50 | 945.00 | 952.00 | 952.00 | 0.21% | 369,779 |
| Jul 17, 2025 | 924.50 | 950.00 | 919.00 | 950.00 | 950.00 | 3.54% | 354,557 |
| Jul 16, 2025 | 924.00 | 935.50 | 913.50 | 917.50 | 917.50 | -0.70% | 147,919 |
| Jul 15, 2025 | 926.00 | 932.50 | 917.50 | 924.00 | 924.00 | -0.16% | 214,887 |
| Jul 14, 2025 | 901.50 | 929.06 | 901.50 | 925.50 | 925.50 | 0.87% | 340,602 |
| Jul 11, 2025 | 902.50 | 929.00 | 897.50 | 917.50 | 917.50 | -1.02% | 182,474 |
| Jul 10, 2025 | 948.00 | 950.00 | 916.00 | 927.00 | 927.00 | -2.42% | 420,609 |
| Jul 9, 2025 | 950.00 | 952.00 | 940.00 | 950.00 | 950.00 | 1.06% | 449,406 |
| Jul 8, 2025 | 922.50 | 943.00 | 895.00 | 940.00 | 940.00 | 2.12% | 3,370,837 |
| Jul 7, 2025 | 906.00 | 926.00 | 899.50 | 920.50 | 920.50 | 1.88% | 377,253 |
| Jul 4, 2025 | 932.00 | 932.00 | 899.00 | 903.50 | 903.50 | -2.64% | 113,082 |
| Jul 3, 2025 | 940.00 | 940.00 | 917.50 | 928.00 | 928.00 | 1.42% | 584,058 |
| Jul 2, 2025 | 914.00 | 935.50 | 914.00 | 915.00 | 915.00 | 0.11% | 342,617 |
| Jul 1, 2025 | 930.00 | 930.00 | 898.50 | 914.00 | 914.00 | 0.27% | 286,755 |
| Jun 30, 2025 | 905.00 | 920.50 | 904.00 | 911.50 | 911.50 | 1.28% | 593,263 |
| Jun 27, 2025 | 895.50 | 907.50 | 876.50 | 900.00 | 900.00 | 0.56% | 194,044 |
| Jun 26, 2025 | 900.00 | 909.50 | 890.00 | 895.00 | 895.00 | -1.05% | 217,160 |
| Jun 25, 2025 | 910.00 | 910.00 | 881.00 | 904.50 | 904.50 | 1.06% | 236,193 |
| Jun 24, 2025 | 900.00 | 911.50 | 874.50 | 895.00 | 895.00 | -0.44% | 410,233 |
| Jun 23, 2025 | 893.50 | 920.00 | 887.00 | 899.00 | 899.00 | 1.07% | 368,321 |
| Jun 20, 2025 | 881.00 | 892.50 | 863.50 | 889.50 | 889.50 | 0.74% | 1,375,724 |
| Jun 19, 2025 | 899.00 | 899.00 | 867.50 | 883.00 | 883.00 | 0.68% | 469,337 |
| Jun 18, 2025 | 843.50 | 877.00 | 816.00 | 877.00 | 877.00 | 4.47% | 636,676 |
| Jun 17, 2025 | 795.00 | 842.50 | 795.00 | 839.50 | 839.50 | 1.70% | 253,513 |
| Jun 16, 2025 | 803.00 | 830.00 | 770.00 | 825.50 | 825.50 | 1.04% | 1,195,552 |
| Jun 13, 2025 | 862.50 | 882.50 | 794.00 | 817.00 | 817.00 | -5.06% | 901,940 |
| Jun 12, 2025 | 925.00 | 925.00 | 851.00 | 860.50 | 860.50 | -2.88% | 376,885 |
| Jun 11, 2025 | 867.00 | 905.00 | 867.00 | 886.00 | 886.00 | -1.94% | 171,241 |
| Jun 10, 2025 | 925.00 | 925.00 | 883.50 | 903.50 | 903.50 | 1.57% | 251,256 |
| Jun 9, 2025 | 885.50 | 889.50 | 877.50 | 889.50 | 889.50 | -0.06% | 225,936 |
| Jun 6, 2025 | 868.00 | 895.50 | 866.50 | 890.00 | 890.00 | 1.89% | 154,864 |
| Jun 5, 2025 | 880.50 | 888.00 | 860.50 | 873.50 | 873.50 | -3.32% | 262,642 |
| Jun 4, 2025 | 920.00 | 929.50 | 899.50 | 903.50 | 881.43 | -2.22% | 339,393 |
| Jun 3, 2025 | 916.00 | 929.00 | 907.50 | 924.00 | 901.43 | 0.82% | 263,954 |
| Jun 2, 2025 | 924.00 | 932.50 | 906.00 | 916.50 | 894.11 | -0.22% | 191,737 |
| May 30, 2025 | 920.00 | 925.00 | 890.54 | 918.50 | 896.06 | 2.11% | 694,376 |
| May 29, 2025 | 877.50 | 912.00 | 877.50 | 899.50 | 877.53 | 2.57% | 186,596 |
| May 28, 2025 | 882.00 | 886.50 | 868.50 | 877.00 | 855.58 | -0.34% | 171,350 |
| May 27, 2025 | 870.00 | 890.50 | 860.50 | 880.00 | 858.50 | 2.44% | 351,259 |
| May 23, 2025 | 854.50 | 873.50 | 841.00 | 859.00 | 838.02 | 0.47% | 238,345 |