Energean plc (LON:ENOG)
London · Delayed Price · Currency is GBP · Price in GBX 778.50
+11.50 (1.50%)
Sep 4, 2026, 4:47 PM GMT
Energean Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 768.50 | 782.00 | 763.50 | 778.50 | 778.50 | 1.50% | 219,959 |
| Sep 3, 2026 | 773.00 | 784.00 | 763.07 | 767.00 | 767.00 | -1.16% | 540,437 |
| Sep 2, 2026 | 771.50 | 782.50 | 763.00 | 776.00 | 776.00 | -0.13% | 664,323 |
| Sep 1, 2026 | 740.00 | 777.00 | 740.00 | 777.00 | 777.00 | 6.00% | 963,869 |
| Aug 28, 2026 | 726.00 | 742.50 | 724.50 | 733.00 | 733.00 | 1.17% | 1,120,039 |
| Aug 27, 2026 | 744.50 | 745.00 | 723.00 | 724.50 | 724.50 | -2.16% | 470,324 |
| Aug 26, 2026 | 768.50 | 768.50 | 733.50 | 740.50 | 740.50 | -3.20% | 370,610 |
| Aug 25, 2026 | 762.50 | 779.00 | 756.50 | 765.00 | 765.00 | -0.71% | 134,152 |
| Aug 24, 2026 | 775.00 | 783.00 | 769.50 | 770.50 | 770.50 | -0.58% | 178,518 |
| Aug 21, 2026 | 772.50 | 782.00 | 769.50 | 775.00 | 775.00 | -0.70% | 223,971 |
| Aug 20, 2026 | 756.50 | 788.50 | 748.00 | 780.50 | 780.50 | 3.51% | 301,088 |
| Aug 19, 2026 | 749.50 | 757.50 | 741.00 | 754.00 | 754.00 | 2.03% | 653,786 |
| Aug 18, 2026 | 743.00 | 754.50 | 734.00 | 739.00 | 739.00 | 0.75% | 327,557 |
| Aug 17, 2026 | 757.50 | 766.40 | 733.50 | 733.50 | 733.50 | -3.61% | 209,773 |
| Aug 14, 2026 | 755.00 | 761.00 | 742.00 | 761.00 | 761.00 | 3.47% | 249,907 |
| Aug 13, 2026 | 724.00 | 746.00 | 724.00 | 735.50 | 735.50 | 1.10% | 223,611 |
| Aug 12, 2026 | 759.50 | 764.50 | 723.50 | 727.50 | 727.50 | -4.02% | 449,260 |
| Aug 11, 2026 | 744.00 | 763.00 | 740.50 | 758.00 | 758.00 | 1.95% | 148,412 |
| Aug 10, 2026 | 732.00 | 746.00 | 728.00 | 743.50 | 743.50 | 1.57% | 247,069 |
| Aug 7, 2026 | 733.50 | 746.50 | 720.50 | 732.00 | 732.00 | 0.97% | 141,239 |
| Aug 6, 2026 | 727.50 | 743.00 | 722.00 | 725.00 | 725.00 | -0.48% | 299,656 |
| Aug 5, 2026 | 749.50 | 755.00 | 720.00 | 728.50 | 728.50 | -2.61% | 753,862 |
| Aug 4, 2026 | 770.00 | 770.00 | 743.00 | 748.00 | 748.00 | -0.73% | 413,855 |
| Aug 3, 2026 | 746.00 | 758.00 | 740.00 | 753.50 | 753.50 | -1.25% | 411,539 |
| Jul 31, 2026 | 747.00 | 763.00 | 733.50 | 763.00 | 763.00 | 2.83% | 336,782 |
| Jul 30, 2026 | 766.00 | 776.50 | 742.00 | 742.00 | 742.00 | -2.24% | 402,941 |
| Jul 29, 2026 | 756.00 | 765.00 | 742.00 | 759.00 | 759.00 | 0.07% | 300,007 |
| Jul 28, 2026 | 767.00 | 767.00 | 750.00 | 758.50 | 758.50 | -1.43% | 273,623 |
| Jul 27, 2026 | 821.50 | 821.50 | 764.00 | 769.50 | 769.50 | -7.07% | 641,990 |
| 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% | 204,870 |
| Jul 22, 2026 | 784.00 | 808.50 | 780.50 | 788.00 | 788.00 | 1.22% | 347,010 |
| Jul 21, 2026 | 759.00 | 780.00 | 754.50 | 778.50 | 778.50 | 2.70% | 160,731 |
| 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 |