Energean plc (LON:ENOG)
London · Delayed Price · Currency is GBP · Price in GBX 860.00
-25.00 (-2.82%)
May 21, 2026, 4:49 PM GMT
Energean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 880.00 | 885.50 | 857.00 | 860.00 | - | -2.82% | 203,693 |
| May 20, 2026 | 880.00 | 905.00 | 866.00 | 885.00 | 885.00 | -0.17% | 376,504 |
| May 19, 2026 | 893.50 | 896.00 | 880.00 | 886.50 | 886.50 | - | 129,125 |
| May 18, 2026 | 882.50 | 895.00 | 872.50 | 886.50 | 886.50 | 0.80% | 316,546 |
| May 15, 2026 | 880.00 | 889.00 | 870.50 | 879.50 | 879.50 | 0.17% | 136,175 |
| May 14, 2026 | 863.00 | 878.00 | 861.00 | 878.00 | 878.00 | 1.62% | 161,315 |
| May 13, 2026 | 862.50 | 874.50 | 859.00 | 864.00 | 864.00 | 1.05% | 186,771 |
| May 12, 2026 | 849.00 | 860.50 | 848.50 | 855.00 | 855.00 | 0.77% | 212,213 |
| May 11, 2026 | 844.00 | 864.73 | 843.00 | 848.50 | 848.50 | 0.06% | 364,911 |
| May 8, 2026 | 840.00 | 848.07 | 812.50 | 848.00 | 848.00 | - | 556,172 |
| May 7, 2026 | 853.00 | 881.00 | 845.00 | 848.00 | 848.00 | -1.11% | 1,064,755 |
| May 6, 2026 | 890.00 | 899.00 | 857.00 | 857.50 | 857.50 | -3.92% | 334,015 |
| May 5, 2026 | 886.00 | 913.00 | 884.81 | 892.50 | 892.50 | 1.25% | 430,574 |
| May 1, 2026 | 892.50 | 911.50 | 881.50 | 881.50 | 881.50 | -1.34% | 173,701 |
| Apr 30, 2026 | 879.00 | 900.00 | 878.00 | 893.50 | 893.50 | 1.82% | 235,689 |
| 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 | 864.50 | 839.50 | 848.50 | 848.50 | 0.53% | 139,369 |
| 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 | 833.00 | 850.00 | 850.00 | 0.95% | 210,130 |
| Apr 21, 2026 | 822.00 | 842.00 | 820.00 | 842.00 | 842.00 | 2.43% | 187,865 |
| Apr 20, 2026 | 841.50 | 846.00 | 818.00 | 822.00 | 822.00 | 0.06% | 178,950 |
| Apr 17, 2026 | 828.00 | 837.00 | 807.50 | 821.50 | 821.50 | -0.73% | 402,882 |
| Apr 16, 2026 | 818.00 | 841.00 | 814.00 | 827.50 | 827.50 | 0.42% | 302,020 |
| Apr 15, 2026 | 828.00 | 838.00 | 814.00 | 824.00 | 824.00 | -1.20% | 523,684 |
| Apr 14, 2026 | 890.00 | 890.00 | 829.00 | 834.00 | 834.00 | -4.58% | 350,505 |
| 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% | 257,446 |
| Apr 9, 2026 | 838.50 | 872.50 | 838.50 | 853.50 | 853.50 | 2.65% | 347,470 |
| Apr 8, 2026 | 892.00 | 914.50 | 826.00 | 831.50 | 831.50 | -4.81% | 502,151 |
| 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 | 868.50 | 829.50 | 829.50 | 829.50 | -3.99% | 232,031 |
| Mar 31, 2026 | 861.50 | 870.50 | 842.00 | 864.00 | 864.00 | 0.47% | 216,985 |
| Mar 30, 2026 | 866.00 | 881.00 | 855.00 | 860.00 | 860.00 | -0.86% | 338,656 |
| Mar 27, 2026 | 863.50 | 874.50 | 846.75 | 867.50 | 867.50 | -0.12% | 252,962 |
| Mar 26, 2026 | 853.50 | 868.50 | 829.50 | 868.50 | 868.50 | 4.20% | 342,472 |
| Mar 25, 2026 | 848.00 | 860.00 | 828.50 | 833.50 | 833.50 | 0.60% | 434,967 |
| 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 | 925.00 | 847.50 | 858.00 | 858.00 | -6.89% | 1,072,039 |
| 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 |