Energean plc (LON:ENOG)
London · Delayed Price · Currency is GBP · Price in GBX 960.00
+8.50 (0.89%)
Aug 27, 2025, 4:35 PM BST
Energean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 950.00 | 973.50 | 931.00 | 951.50 | 951.50 | 0.26% | 462,522 |
| Aug 22, 2025 | 930.00 | 951.00 | 928.00 | 949.00 | 949.00 | 1.33% | 218,280 |
| Aug 21, 2025 | 926.50 | 941.00 | 920.50 | 936.50 | 936.50 | 1.02% | 249,292 |
| Aug 20, 2025 | 925.00 | 930.00 | 921.00 | 927.00 | 927.00 | 0.11% | 118,318 |
| Aug 19, 2025 | 930.00 | 939.50 | 922.00 | 926.00 | 926.00 | 0.16% | 160,666 |
| Aug 18, 2025 | 920.00 | 928.16 | 915.50 | 924.50 | 924.50 | -0.22% | 169,536 |
| Aug 15, 2025 | 901.50 | 931.50 | 901.50 | 926.50 | 926.50 | 1.70% | 212,601 |
| Aug 14, 2025 | 902.50 | 916.00 | 898.50 | 911.00 | 911.00 | 0.33% | 261,528 |
| Aug 13, 2025 | 918.50 | 925.00 | 904.70 | 908.00 | 908.00 | -1.78% | 182,096 |
| Aug 12, 2025 | 950.00 | 950.00 | 921.50 | 924.50 | 924.50 | -0.22% | 175,543 |
| Aug 11, 2025 | 917.00 | 932.00 | 913.00 | 926.50 | 926.50 | -1.17% | 211,332 |
| Aug 8, 2025 | 929.00 | 945.00 | 929.00 | 937.50 | 937.50 | 0.32% | 147,131 |
| Aug 7, 2025 | 929.00 | 937.37 | 916.20 | 934.50 | 934.50 | 0.48% | 281,425 |
| Aug 6, 2025 | 915.00 | 930.50 | 913.50 | 930.00 | 930.00 | 1.64% | 190,960 |
| Aug 5, 2025 | 938.50 | 938.50 | 893.00 | 915.00 | 915.00 | 1.50% | 263,066 |
| Aug 4, 2025 | 912.50 | 920.00 | 894.50 | 901.50 | 901.50 | -1.37% | 156,967 |
| Aug 1, 2025 | 916.00 | 917.50 | 902.50 | 914.00 | 914.00 | -0.16% | 183,746 |
| 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 |