Energean plc (LON:ENOG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
827.00
+18.00 (2.22%)
Oct 6, 2025, 4:47 PM BST

Energean Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 2025840.00840.00813.50830.00830.002.60%117,947
Oct 3, 2025808.50819.50805.50809.00809.00-254,386
Oct 2, 2025817.50817.50803.00809.00809.00-0.55%295,910
Oct 1, 2025829.00829.00802.50813.50813.50-1.87%754,062
Sep 30, 2025817.00844.22811.00829.00829.001.53%1,060,229
Sep 29, 2025822.50837.00816.00816.50816.50-0.31%292,974
Sep 26, 2025821.00826.00805.00819.00819.000.43%221,201
Sep 25, 2025811.50821.50809.50815.50815.50-0.43%292,368
Sep 24, 2025833.50835.00805.50819.00819.00-1.38%400,618
Sep 23, 2025845.00845.00829.00830.50830.500.18%209,659
Sep 22, 2025829.00837.50822.50829.00829.000.24%183,665
Sep 19, 2025850.00850.00824.50827.00827.00-1.61%1,208,739
Sep 18, 2025851.00859.00835.00840.50840.50-2.66%381,226
Sep 17, 2025900.00900.00863.50863.50841.37-1.93%287,912
Sep 16, 2025843.00892.50843.00880.50857.932.92%325,401
Sep 15, 2025880.00882.50853.50855.50833.57-0.52%230,950
Sep 12, 2025850.00862.51837.50860.00837.96-0.58%314,135
Sep 11, 2025880.00920.00865.00865.00842.83-3.30%532,068
Sep 10, 2025926.00931.50894.50894.50871.57-2.93%335,181
Sep 9, 2025904.00928.67893.50921.50897.882.05%241,443
Sep 8, 2025899.50909.00883.50903.00879.861.18%211,693
Sep 5, 2025916.00920.50889.00892.50869.62-2.08%158,380
Sep 4, 2025920.00927.50906.50911.50888.14-1.62%144,723
Sep 3, 2025941.50941.50919.00926.50902.750.32%170,675
Sep 2, 2025965.00965.00921.00923.50899.83-2.38%129,888
Sep 1, 2025958.00965.00940.00946.00921.75-0.89%206,829
Aug 29, 2025942.00958.00938.00954.50930.041.33%140,829
Aug 28, 2025959.00968.00936.00942.00917.86-1.88%138,502
Aug 27, 2025951.50961.00949.75960.00935.390.89%195,319
Aug 26, 2025950.00973.50931.00951.50927.110.26%472,529
Aug 22, 2025930.00951.00928.00949.00924.681.33%218,280
Aug 21, 2025926.50941.00920.50936.50912.501.02%249,292
Aug 20, 2025925.00930.00921.00927.00903.240.11%118,318
Aug 19, 2025930.00939.50922.00926.00902.270.16%160,666
Aug 18, 2025920.00928.16915.50924.50900.80-0.22%169,536
Aug 15, 2025901.50931.50901.50926.50902.751.70%212,601
Aug 14, 2025902.50916.00898.50911.00887.650.33%261,528
Aug 13, 2025918.50925.00904.70908.00884.73-1.78%182,096
Aug 12, 2025950.00950.00921.50924.50900.80-0.22%175,543
Aug 11, 2025917.00932.00913.00926.50902.75-1.17%211,332
Aug 8, 2025929.00945.00929.00937.50913.470.32%147,131
Aug 7, 2025929.00937.37916.20934.50910.550.48%281,425
Aug 6, 2025915.00930.50913.50930.00906.161.64%190,960
Aug 5, 2025938.50938.50893.00915.00891.551.50%263,066
Aug 4, 2025912.50920.00894.50901.50878.39-1.37%156,967
Aug 1, 2025916.00917.50902.50914.00890.57-0.16%183,746
Jul 31, 2025910.50921.50905.00915.50892.040.55%194,867
Jul 30, 2025927.50940.50908.00910.50887.16-1.30%192,945
Jul 29, 2025922.50932.50920.00922.50898.86-251,223
Jul 28, 2025920.60934.50913.50922.50898.860.05%330,504