Energean plc (LON:ENOG)
London · Delayed Price · Currency is GBP · Price in GBX 828.00
+29.00 (3.63%)
Jul 24, 2026, 4:35 PM GMT
Energean Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 803.00 | 831.50 | 796.50 | 828.00 | 828.00 | 3.63% | 314,689 |
| Jul 23, 2026 | 820.00 | 820.00 | 788.50 | 799.00 | 799.00 | 1.40% | 204,855 |
| Jul 22, 2026 | 784.00 | 808.50 | 780.50 | 788.00 | 788.00 | 1.22% | 346,997 |
| Jul 21, 2026 | 759.00 | 780.00 | 754.50 | 778.50 | 778.50 | 2.70% | 149,168 |
| Jul 20, 2026 | 755.00 | 771.00 | 751.00 | 758.00 | 758.00 | 1.13% | 312,943 |
| Jul 17, 2026 | 729.00 | 755.00 | 728.50 | 749.50 | 749.50 | 1.28% | 218,528 |
| Jul 16, 2026 | 753.00 | 753.00 | 724.50 | 740.00 | 740.00 | 1.23% | 259,995 |
| Jul 15, 2026 | 748.50 | 756.50 | 726.60 | 731.00 | 731.00 | -0.54% | 369,585 |
| Jul 14, 2026 | 742.50 | 751.50 | 729.50 | 735.00 | 735.00 | -0.07% | 322,270 |
| Jul 13, 2026 | 748.00 | 750.00 | 731.20 | 735.50 | 735.50 | 0.75% | 238,053 |
| Jul 10, 2026 | 719.00 | 730.00 | 715.00 | 730.00 | 730.00 | 1.53% | 227,487 |
| Jul 9, 2026 | 720.00 | 721.50 | 708.50 | 719.00 | 719.00 | 1.13% | 182,555 |
| Jul 8, 2026 | 705.50 | 718.50 | 701.00 | 711.00 | 711.00 | 1.21% | 280,633 |
| Jul 7, 2026 | 710.00 | 715.00 | 685.50 | 702.50 | 702.50 | -0.28% | 254,350 |
| Jul 6, 2026 | 696.50 | 709.50 | 691.00 | 704.50 | 704.50 | 1.95% | 206,680 |
| Jul 3, 2026 | 697.50 | 705.00 | 691.00 | 691.00 | 691.00 | -0.93% | 158,347 |
| Jul 2, 2026 | 682.00 | 703.50 | 677.50 | 697.50 | 697.50 | 1.82% | 200,063 |
| Jul 1, 2026 | 679.50 | 694.00 | 676.00 | 685.00 | 685.00 | 0.22% | 295,728 |
| Jun 30, 2026 | 685.00 | 689.00 | 674.50 | 683.50 | 683.50 | -0.15% | 461,018 |
| Jun 29, 2026 | 702.00 | 703.50 | 682.50 | 684.50 | 684.50 | -2.70% | 506,111 |
| Jun 26, 2026 | 710.00 | 710.00 | 699.00 | 703.50 | 703.50 | -0.28% | 439,608 |
| Jun 25, 2026 | 710.00 | 710.50 | 700.00 | 705.50 | 705.50 | -0.84% | 305,914 |
| Jun 24, 2026 | 737.50 | 746.50 | 700.00 | 711.50 | 711.50 | -1.79% | 343,863 |
| Jun 23, 2026 | 712.00 | 739.00 | 703.50 | 724.50 | 724.50 | 1.05% | 566,813 |
| Jun 22, 2026 | 689.00 | 718.00 | 684.10 | 717.00 | 717.00 | 2.87% | 598,492 |
| Jun 19, 2026 | 690.00 | 698.80 | 674.50 | 697.00 | 697.00 | 1.98% | 1,418,214 |
| Jun 18, 2026 | 701.00 | 701.00 | 680.50 | 683.50 | 683.50 | -2.64% | 560,201 |
| Jun 17, 2026 | 700.50 | 705.00 | 691.00 | 702.00 | 702.00 | 0.21% | 808,319 |
| Jun 16, 2026 | 714.50 | 714.50 | 700.00 | 700.50 | 700.50 | -2.23% | 721,786 |
| Jun 15, 2026 | 739.50 | 740.00 | 699.50 | 716.50 | 716.50 | -3.57% | 638,867 |
| Jun 12, 2026 | 746.00 | 754.00 | 728.00 | 743.00 | 743.00 | -1.13% | 179,037 |
| Jun 11, 2026 | 748.00 | 756.50 | 741.00 | 751.50 | 751.50 | 1.21% | 389,105 |
| Jun 10, 2026 | 714.50 | 751.00 | 714.50 | 742.50 | 742.50 | 3.13% | 569,667 |
| Jun 9, 2026 | 716.00 | 728.00 | 715.50 | 720.00 | 720.00 | -0.48% | 262,654 |
| Jun 8, 2026 | 723.00 | 735.00 | 711.00 | 723.50 | 723.50 | 0.07% | 341,658 |
| Jun 5, 2026 | 728.50 | 739.30 | 718.00 | 723.00 | 723.00 | -0.96% | 502,162 |
| Jun 4, 2026 | 737.00 | 745.50 | 714.00 | 730.00 | 730.00 | -0.48% | 534,146 |
| Jun 3, 2026 | 775.00 | 778.00 | 740.00 | 741.00 | 733.56 | -5.06% | 782,676 |
| Jun 2, 2026 | 780.00 | 789.00 | 772.50 | 780.50 | 772.66 | -0.06% | 374,928 |
| Jun 1, 2026 | 782.50 | 797.50 | 768.00 | 781.00 | 773.16 | -0.19% | 316,715 |
| May 29, 2026 | 807.50 | 807.50 | 772.50 | 782.50 | 774.64 | -1.51% | 1,187,303 |
| May 28, 2026 | 809.50 | 813.50 | 789.00 | 794.50 | 786.52 | -1.49% | 415,758 |
| May 27, 2026 | 842.00 | 845.50 | 800.00 | 806.50 | 798.40 | -3.76% | 614,795 |
| May 26, 2026 | 844.00 | 855.00 | 823.00 | 838.00 | 829.58 | -1.00% | 258,124 |
| May 22, 2026 | 853.50 | 861.00 | 838.50 | 846.50 | 838.00 | -1.57% | 456,543 |
| May 21, 2026 | 880.00 | 885.50 | 857.00 | 860.00 | 851.36 | -2.82% | 350,013 |
| May 20, 2026 | 880.00 | 905.00 | 865.50 | 885.00 | 876.11 | -0.17% | 383,463 |
| May 19, 2026 | 893.50 | 896.00 | 880.00 | 886.50 | 877.60 | - | 129,126 |
| May 18, 2026 | 882.50 | 895.50 | 872.50 | 886.50 | 877.60 | 0.80% | 317,865 |
| May 15, 2026 | 880.00 | 889.00 | 870.50 | 879.50 | 870.67 | 0.17% | 136,175 |