Energean plc (LON:ENOG)
London · Delayed Price · Currency is GBP · Price in GBX 906.69
+13.19 (1.48%)
May 1, 2026, 10:34 AM GMT
Energean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 879.00 | 900.00 | 878.00 | 896.00 | - | 2.11% | 93,021 |
| Apr 29, 2026 | 868.00 | 886.00 | 866.00 | 877.50 | 877.50 | 2.03% | 324,853 |
| Apr 28, 2026 | 846.00 | 873.00 | 843.00 | 860.00 | 860.00 | 1.36% | 333,454 |
| Apr 27, 2026 | 841.50 | 861.50 | 839.50 | 848.50 | 848.50 | 0.53% | 139,347 |
| Apr 24, 2026 | 860.50 | 866.00 | 839.50 | 844.00 | 844.00 | -1.06% | 121,202 |
| Apr 23, 2026 | 854.00 | 865.00 | 831.00 | 853.00 | 853.00 | 0.35% | 234,910 |
| Apr 22, 2026 | 838.50 | 854.00 | 838.00 | 850.00 | 850.00 | 0.95% | 210,118 |
| Apr 21, 2026 | 822.00 | 842.00 | 820.00 | 842.00 | 842.00 | 2.43% | 187,865 |
| Apr 20, 2026 | 841.50 | 846.00 | 819.00 | 822.00 | 822.00 | 0.06% | 178,860 |
| Apr 17, 2026 | 828.00 | 837.00 | 807.50 | 821.50 | 821.50 | -0.73% | 396,310 |
| Apr 16, 2026 | 818.00 | 841.00 | 814.00 | 827.50 | 827.50 | 0.42% | 302,020 |
| Apr 15, 2026 | 828.00 | 835.50 | 814.00 | 824.00 | 824.00 | -1.20% | 517,056 |
| Apr 14, 2026 | 890.00 | 890.00 | 829.00 | 834.00 | 834.00 | -4.58% | 344,265 |
| Apr 13, 2026 | 865.50 | 886.50 | 860.36 | 874.00 | 874.00 | 1.16% | 224,340 |
| Apr 10, 2026 | 853.50 | 875.32 | 849.50 | 864.00 | 864.00 | 1.23% | 251,836 |
| Apr 9, 2026 | 838.50 | 872.50 | 838.50 | 853.50 | 853.50 | 2.65% | 341,275 |
| Apr 8, 2026 | 892.00 | 895.50 | 826.00 | 831.50 | 831.50 | -4.81% | 501,825 |
| Apr 7, 2026 | 841.00 | 902.50 | 841.00 | 873.50 | 873.50 | 3.62% | 471,758 |
| Apr 2, 2026 | 828.50 | 846.50 | 819.00 | 843.00 | 843.00 | 1.63% | 375,509 |
| Apr 1, 2026 | 862.00 | 865.00 | 829.50 | 829.50 | 829.50 | -3.99% | 231,696 |
| Mar 31, 2026 | 861.50 | 870.00 | 842.00 | 864.00 | 864.00 | 0.47% | 216,976 |
| Mar 30, 2026 | 866.00 | 880.50 | 860.00 | 860.00 | 860.00 | -0.86% | 338,648 |
| Mar 27, 2026 | 863.50 | 874.50 | 846.75 | 867.50 | 867.50 | -0.12% | 251,619 |
| Mar 26, 2026 | 853.50 | 868.50 | 829.50 | 868.50 | 868.50 | 4.20% | 342,472 |
| Mar 25, 2026 | 848.00 | 860.00 | 829.50 | 833.50 | 833.50 | 0.60% | 434,958 |
| Mar 24, 2026 | 837.50 | 848.50 | 809.00 | 828.50 | 828.50 | -1.60% | 432,618 |
| Mar 23, 2026 | 848.50 | 900.00 | 839.50 | 842.00 | 842.00 | -1.86% | 600,136 |
| Mar 20, 2026 | 917.00 | 922.50 | 848.00 | 858.00 | 858.00 | -6.89% | 1,004,503 |
| Mar 19, 2026 | 915.00 | 935.50 | 871.00 | 921.50 | 921.50 | 2.05% | 525,889 |
| Mar 18, 2026 | 910.50 | 920.00 | 896.50 | 903.00 | 903.00 | -0.93% | 414,485 |
| Mar 17, 2026 | 900.00 | 911.50 | 855.00 | 911.50 | 911.50 | 1.90% | 347,623 |
| Mar 16, 2026 | 879.00 | 921.00 | 878.50 | 894.50 | 894.50 | 2.23% | 317,919 |
| Mar 13, 2026 | 876.00 | 881.00 | 859.00 | 875.00 | 875.00 | 0.98% | 173,913 |
| Mar 12, 2026 | 858.00 | 874.00 | 850.50 | 866.50 | 866.50 | 1.40% | 394,639 |
| Mar 11, 2026 | 889.50 | 890.00 | 848.50 | 854.50 | 854.50 | -3.88% | 250,281 |
| Mar 10, 2026 | 908.00 | 922.00 | 880.00 | 889.00 | 889.00 | -2.47% | 245,905 |
| Mar 9, 2026 | 892.50 | 919.50 | 878.00 | 911.50 | 911.50 | 2.24% | 636,969 |
| Mar 6, 2026 | 895.50 | 906.00 | 871.00 | 891.50 | 891.50 | 2.00% | 301,204 |
| Mar 5, 2026 | 887.00 | 891.50 | 866.50 | 874.00 | 874.00 | -3.00% | 491,735 |
| Mar 4, 2026 | 921.00 | 942.00 | 886.00 | 901.00 | 878.55 | -2.01% | 561,104 |
| Mar 3, 2026 | 891.00 | 919.50 | 867.00 | 919.50 | 896.59 | 1.83% | 476,912 |
| Mar 2, 2026 | 881.00 | 924.00 | 839.00 | 903.00 | 880.50 | 1.12% | 994,343 |
| Feb 27, 2026 | 890.50 | 898.00 | 872.00 | 893.00 | 870.75 | 0.51% | 466,213 |
| Feb 26, 2026 | 868.00 | 888.50 | 860.00 | 888.50 | 866.36 | 2.36% | 369,095 |
| Feb 25, 2026 | 888.50 | 895.00 | 865.00 | 868.00 | 846.37 | -1.48% | 198,184 |
| Feb 24, 2026 | 916.00 | 921.00 | 881.00 | 881.00 | 859.05 | -2.27% | 254,043 |
| Feb 23, 2026 | 911.00 | 912.25 | 893.00 | 901.50 | 879.04 | -0.66% | 322,544 |
| Feb 20, 2026 | 869.50 | 913.24 | 863.50 | 907.50 | 884.89 | 4.37% | 473,377 |
| Feb 19, 2026 | 875.50 | 890.00 | 860.00 | 869.50 | 847.83 | 0.17% | 816,544 |
| Feb 18, 2026 | 865.00 | 869.50 | 852.50 | 868.00 | 846.37 | 1.34% | 624,688 |