Energean plc (LON:ENOG)
London · Delayed Price · Currency is GBP · Price in GBX 861.75
-59.75 (-6.48%)
Mar 20, 2026, 3:44 PM GMT
Energean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 917.00 | 925.00 | 855.00 | 856.69 | - | -7.03% | 450,929 |
| Mar 19, 2026 | 915.00 | 935.50 | 871.00 | 921.50 | 921.50 | 2.05% | 525,889 |
| Mar 18, 2026 | 910.50 | 920.00 | 896.50 | 903.00 | 903.00 | -0.93% | 414,485 |
| Mar 17, 2026 | 900.00 | 911.50 | 855.00 | 911.50 | 911.50 | 1.90% | 347,623 |
| Mar 16, 2026 | 879.00 | 921.00 | 878.50 | 894.50 | 894.50 | 2.23% | 317,919 |
| Mar 13, 2026 | 876.00 | 881.00 | 859.00 | 875.00 | 875.00 | 0.98% | 173,913 |
| Mar 12, 2026 | 858.00 | 874.00 | 850.50 | 866.50 | 866.50 | 1.40% | 394,639 |
| Mar 11, 2026 | 889.50 | 890.00 | 848.50 | 854.50 | 854.50 | -3.88% | 250,281 |
| Mar 10, 2026 | 908.00 | 922.00 | 880.00 | 889.00 | 889.00 | -2.47% | 245,905 |
| Mar 9, 2026 | 892.50 | 919.50 | 878.00 | 911.50 | 911.50 | 2.24% | 636,969 |
| Mar 6, 2026 | 895.50 | 906.00 | 871.00 | 891.50 | 891.50 | 2.00% | 301,204 |
| Mar 5, 2026 | 887.00 | 891.50 | 866.50 | 874.00 | 874.00 | -3.00% | 491,735 |
| Mar 4, 2026 | 921.00 | 942.00 | 886.00 | 901.00 | 878.55 | -2.01% | 561,104 |
| Mar 3, 2026 | 891.00 | 919.50 | 867.00 | 919.50 | 896.59 | 1.83% | 476,912 |
| Mar 2, 2026 | 881.00 | 924.00 | 839.00 | 903.00 | 880.50 | 1.12% | 994,343 |
| Feb 27, 2026 | 890.50 | 898.00 | 872.00 | 893.00 | 870.75 | 0.51% | 466,213 |
| Feb 26, 2026 | 868.00 | 888.50 | 860.00 | 888.50 | 866.36 | 2.36% | 369,095 |
| Feb 25, 2026 | 888.50 | 895.00 | 865.00 | 868.00 | 846.37 | -1.48% | 198,184 |
| Feb 24, 2026 | 916.00 | 921.00 | 881.00 | 881.00 | 859.05 | -2.27% | 254,043 |
| Feb 23, 2026 | 911.00 | 912.25 | 893.00 | 901.50 | 879.04 | -0.66% | 322,544 |
| Feb 20, 2026 | 869.50 | 913.24 | 863.50 | 907.50 | 884.89 | 4.37% | 473,377 |
| Feb 19, 2026 | 875.50 | 890.00 | 860.00 | 869.50 | 847.83 | 0.17% | 816,544 |
| Feb 18, 2026 | 865.00 | 869.50 | 852.50 | 868.00 | 846.37 | 1.34% | 624,688 |
| Feb 17, 2026 | 873.50 | 873.50 | 846.30 | 856.50 | 835.16 | -1.21% | 417,219 |
| Feb 16, 2026 | 875.50 | 875.50 | 851.50 | 867.00 | 845.40 | 0.58% | 346,997 |
| Feb 13, 2026 | 857.00 | 871.00 | 850.00 | 862.00 | 840.52 | 1.41% | 136,687 |
| Feb 12, 2026 | 867.00 | 875.00 | 850.00 | 850.00 | 828.82 | -1.51% | 258,718 |
| Feb 11, 2026 | 865.00 | 867.50 | 851.50 | 863.00 | 841.50 | 0.23% | 280,738 |
| Feb 10, 2026 | 855.00 | 868.00 | 840.00 | 861.00 | 839.55 | 0.94% | 215,219 |
| Feb 9, 2026 | 860.00 | 860.00 | 847.00 | 853.00 | 831.74 | -0.58% | 229,398 |
| Feb 6, 2026 | 847.50 | 858.00 | 832.00 | 858.00 | 836.62 | 0.70% | 358,508 |
| Feb 5, 2026 | 855.00 | 869.50 | 846.00 | 852.00 | 830.77 | -0.58% | 334,749 |
| Feb 4, 2026 | 850.00 | 867.00 | 838.50 | 857.00 | 835.65 | -1.38% | 211,633 |
| Feb 3, 2026 | 871.00 | 871.50 | 857.83 | 869.00 | 847.35 | 0.35% | 164,645 |
| Feb 2, 2026 | 850.00 | 866.00 | 830.00 | 866.00 | 844.42 | 2.18% | 180,864 |
| Jan 30, 2026 | 855.00 | 855.00 | 841.00 | 847.50 | 826.38 | - | 163,834 |
| Jan 29, 2026 | 854.50 | 863.50 | 842.00 | 847.50 | 826.38 | 0.53% | 286,671 |
| Jan 28, 2026 | 880.00 | 880.00 | 833.00 | 843.00 | 821.99 | -3.82% | 539,138 |
| Jan 27, 2026 | 910.50 | 911.40 | 867.00 | 876.50 | 854.66 | -3.20% | 435,402 |
| Jan 26, 2026 | 939.00 | 939.00 | 902.50 | 905.50 | 882.94 | -1.04% | 134,785 |
| Jan 23, 2026 | 940.00 | 940.00 | 915.00 | 915.00 | 892.20 | -0.38% | 171,809 |
| Jan 22, 2026 | 937.50 | 940.50 | 914.00 | 918.50 | 895.61 | -1.18% | 150,297 |
| Jan 21, 2026 | 933.50 | 940.00 | 917.50 | 929.50 | 906.34 | 0.32% | 155,285 |
| Jan 20, 2026 | 917.00 | 926.50 | 897.00 | 926.50 | 903.41 | 0.87% | 115,891 |
| Jan 19, 2026 | 923.00 | 930.00 | 907.50 | 918.50 | 895.61 | -0.81% | 105,131 |
| Jan 16, 2026 | 922.50 | 940.50 | 919.00 | 926.00 | 902.93 | 0.33% | 112,039 |
| Jan 15, 2026 | 920.00 | 942.50 | 907.00 | 923.00 | 900.00 | -1.81% | 153,708 |
| Jan 14, 2026 | 932.50 | 944.50 | 927.50 | 940.00 | 916.58 | 1.29% | 303,924 |
| Jan 13, 2026 | 917.50 | 939.00 | 910.00 | 928.00 | 904.88 | 0.60% | 313,919 |
| Jan 12, 2026 | 915.00 | 935.00 | 894.00 | 922.50 | 899.51 | 1.49% | 166,227 |