Energean plc (LON:ENOG)
London · Delayed Price · Currency is GBP · Price in GBX 952.50
+23.50 (2.53%)
Oct 24, 2025, 5:33 PM BST
Energean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 933.50 | 955.00 | 927.50 | 952.50 | 952.50 | 2.53% | 340,649 |
| Oct 23, 2025 | 916.00 | 945.50 | 915.00 | 929.00 | 929.00 | 1.70% | 353,992 |
| Oct 22, 2025 | 901.00 | 929.00 | 901.00 | 913.50 | 913.50 | 2.53% | 1,116,800 |
| Oct 21, 2025 | 891.50 | 907.00 | 890.00 | 891.00 | 891.00 | 0.51% | 148,916 |
| Oct 20, 2025 | 890.00 | 907.50 | 886.50 | 886.50 | 886.50 | -0.45% | 200,024 |
| Oct 17, 2025 | 876.00 | 906.50 | 856.00 | 890.50 | 890.50 | -1.38% | 389,114 |
| Oct 16, 2025 | 886.00 | 905.00 | 875.50 | 903.00 | 903.00 | 2.38% | 355,673 |
| Oct 15, 2025 | 883.00 | 888.50 | 876.03 | 882.00 | 882.00 | -0.34% | 164,714 |
| Oct 14, 2025 | 890.00 | 908.50 | 880.00 | 885.00 | 885.00 | -0.39% | 328,984 |
| Oct 13, 2025 | 875.00 | 888.50 | 860.50 | 888.50 | 888.50 | 3.37% | 179,311 |
| Oct 10, 2025 | 875.00 | 881.00 | 858.00 | 859.50 | 859.50 | -2.27% | 186,466 |
| Oct 9, 2025 | 863.00 | 897.50 | 861.50 | 879.50 | 879.50 | 2.03% | 437,362 |
| Oct 8, 2025 | 835.50 | 867.00 | 834.00 | 862.00 | 862.00 | 3.23% | 303,297 |
| Oct 7, 2025 | 842.00 | 842.00 | 822.50 | 835.00 | 835.00 | 0.97% | 427,641 |
| Oct 6, 2025 | 840.00 | 840.00 | 813.50 | 827.00 | 827.00 | 2.22% | 273,154 |
| Oct 3, 2025 | 808.50 | 819.50 | 805.50 | 809.00 | 809.00 | - | 254,393 |
| Oct 2, 2025 | 817.50 | 817.50 | 803.00 | 809.00 | 809.00 | -0.55% | 295,910 |
| Oct 1, 2025 | 829.00 | 829.00 | 802.50 | 813.50 | 813.50 | -1.87% | 754,062 |
| Sep 30, 2025 | 817.00 | 844.22 | 811.00 | 829.00 | 829.00 | 1.53% | 1,060,229 |
| Sep 29, 2025 | 822.50 | 837.00 | 816.00 | 816.50 | 816.50 | -0.31% | 292,974 |
| Sep 26, 2025 | 821.00 | 826.00 | 805.00 | 819.00 | 819.00 | 0.43% | 221,201 |
| Sep 25, 2025 | 811.50 | 821.50 | 809.50 | 815.50 | 815.50 | -0.43% | 292,368 |
| Sep 24, 2025 | 833.50 | 835.00 | 805.50 | 819.00 | 819.00 | -1.38% | 400,618 |
| Sep 23, 2025 | 845.00 | 845.00 | 829.00 | 830.50 | 830.50 | 0.18% | 209,659 |
| Sep 22, 2025 | 829.00 | 837.50 | 822.50 | 829.00 | 829.00 | 0.24% | 183,665 |
| Sep 19, 2025 | 850.00 | 850.00 | 824.50 | 827.00 | 827.00 | -1.61% | 1,208,739 |
| Sep 18, 2025 | 851.00 | 859.00 | 835.00 | 840.50 | 840.50 | -2.66% | 381,226 |
| Sep 17, 2025 | 900.00 | 900.00 | 863.50 | 863.50 | 841.37 | -1.93% | 287,912 |
| Sep 16, 2025 | 843.00 | 892.50 | 843.00 | 880.50 | 857.93 | 2.92% | 325,401 |
| Sep 15, 2025 | 880.00 | 882.50 | 853.50 | 855.50 | 833.57 | -0.52% | 230,950 |
| Sep 12, 2025 | 850.00 | 862.51 | 837.50 | 860.00 | 837.96 | -0.58% | 314,135 |
| Sep 11, 2025 | 880.00 | 920.00 | 865.00 | 865.00 | 842.83 | -3.30% | 532,068 |
| Sep 10, 2025 | 926.00 | 931.50 | 894.50 | 894.50 | 871.57 | -2.93% | 335,181 |
| Sep 9, 2025 | 904.00 | 928.67 | 893.50 | 921.50 | 897.88 | 2.05% | 241,443 |
| Sep 8, 2025 | 899.50 | 909.00 | 883.50 | 903.00 | 879.86 | 1.18% | 211,693 |
| Sep 5, 2025 | 916.00 | 920.50 | 889.00 | 892.50 | 869.62 | -2.08% | 158,380 |
| Sep 4, 2025 | 920.00 | 927.50 | 906.50 | 911.50 | 888.14 | -1.62% | 144,723 |
| Sep 3, 2025 | 941.50 | 941.50 | 919.00 | 926.50 | 902.75 | 0.32% | 170,675 |
| Sep 2, 2025 | 965.00 | 965.00 | 921.00 | 923.50 | 899.83 | -2.38% | 129,888 |
| Sep 1, 2025 | 958.00 | 965.00 | 940.00 | 946.00 | 921.75 | -0.89% | 206,829 |
| Aug 29, 2025 | 942.00 | 958.00 | 938.00 | 954.50 | 930.04 | 1.33% | 140,829 |
| Aug 28, 2025 | 959.00 | 968.00 | 936.00 | 942.00 | 917.86 | -1.88% | 138,502 |
| Aug 27, 2025 | 951.50 | 961.00 | 949.75 | 960.00 | 935.39 | 0.89% | 195,319 |
| Aug 26, 2025 | 950.00 | 973.50 | 931.00 | 951.50 | 927.11 | 0.26% | 472,529 |
| Aug 22, 2025 | 930.00 | 951.00 | 928.00 | 949.00 | 924.68 | 1.33% | 218,280 |
| Aug 21, 2025 | 926.50 | 941.00 | 920.50 | 936.50 | 912.50 | 1.02% | 249,292 |
| Aug 20, 2025 | 925.00 | 930.00 | 921.00 | 927.00 | 903.24 | 0.11% | 118,318 |
| Aug 19, 2025 | 930.00 | 939.50 | 922.00 | 926.00 | 902.27 | 0.16% | 160,666 |
| Aug 18, 2025 | 920.00 | 928.16 | 915.50 | 924.50 | 900.80 | -0.22% | 169,536 |
| Aug 15, 2025 | 901.50 | 931.50 | 901.50 | 926.50 | 902.75 | 1.70% | 212,601 |