Energean plc (LON:ENOG)
London · Delayed Price · Currency is GBP · Price in GBX 718.00
-30.50 (-4.07%)
Sep 25, 2026, 4:35 PM GMT
Energean Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 742.00 | 757.50 | 718.00 | 718.00 | 718.00 | -4.07% | 407,424 |
| Sep 24, 2026 | 769.00 | 782.00 | 748.50 | 748.50 | 748.50 | -2.92% | 335,920 |
| Sep 23, 2026 | 754.00 | 773.50 | 751.00 | 771.00 | 771.00 | 2.05% | 230,191 |
| Sep 22, 2026 | 766.00 | 785.00 | 748.00 | 755.50 | 755.50 | -1.37% | 257,325 |
| Sep 21, 2026 | 805.00 | 805.00 | 763.00 | 766.00 | 766.00 | -4.55% | 297,184 |
| Sep 18, 2026 | 794.50 | 805.00 | 792.00 | 802.50 | 802.50 | 0.82% | 2,972,482 |
| Sep 17, 2026 | 782.50 | 796.00 | 773.00 | 796.00 | 796.00 | 1.52% | 440,517 |
| Sep 16, 2026 | 808.00 | 811.50 | 791.00 | 791.50 | 784.06 | -1.12% | 364,679 |
| Sep 15, 2026 | 795.00 | 804.00 | 785.30 | 800.50 | 792.98 | 1.20% | 255,186 |
| Sep 14, 2026 | 810.00 | 817.50 | 786.50 | 791.00 | 783.57 | - | 266,749 |
| Sep 11, 2026 | 796.50 | 819.50 | 780.00 | 791.00 | 783.57 | -0.63% | 365,305 |
| Sep 10, 2026 | 860.00 | 870.50 | 796.00 | 796.00 | 788.52 | -7.98% | 596,486 |
| Sep 9, 2026 | 818.00 | 865.00 | 800.00 | 865.00 | 856.87 | 9.29% | 2,832,037 |
| Sep 8, 2026 | 785.00 | 810.00 | 785.00 | 791.50 | 784.06 | 0.19% | 782,309 |
| Sep 7, 2026 | 784.00 | 800.00 | 780.50 | 790.00 | 782.58 | 1.48% | 326,532 |
| Sep 4, 2026 | 768.50 | 782.00 | 763.50 | 778.50 | 771.19 | 1.50% | 219,959 |
| Sep 3, 2026 | 773.00 | 784.00 | 763.07 | 767.00 | 759.79 | -1.16% | 540,437 |
| Sep 2, 2026 | 771.50 | 782.89 | 761.50 | 776.00 | 768.71 | -0.13% | 667,730 |
| Sep 1, 2026 | 740.00 | 777.06 | 740.00 | 777.00 | 769.70 | 6.00% | 968,224 |
| Aug 28, 2026 | 726.00 | 742.50 | 724.50 | 733.00 | 726.11 | 1.17% | 1,120,039 |
| Aug 27, 2026 | 744.50 | 745.00 | 723.00 | 724.50 | 717.69 | -2.16% | 470,324 |
| Aug 26, 2026 | 768.50 | 768.50 | 733.50 | 740.50 | 733.54 | -3.20% | 370,610 |
| Aug 25, 2026 | 762.50 | 779.00 | 756.50 | 765.00 | 757.81 | -0.71% | 134,152 |
| Aug 24, 2026 | 775.00 | 783.00 | 769.50 | 770.50 | 763.26 | -0.58% | 178,518 |
| Aug 21, 2026 | 772.50 | 782.00 | 769.50 | 775.00 | 767.72 | -0.70% | 223,971 |
| Aug 20, 2026 | 756.50 | 788.50 | 748.00 | 780.50 | 773.17 | 3.51% | 301,088 |
| Aug 19, 2026 | 749.50 | 757.50 | 741.00 | 754.00 | 746.92 | 2.03% | 653,786 |
| Aug 18, 2026 | 743.00 | 754.50 | 734.00 | 739.00 | 732.06 | 0.75% | 327,557 |
| Aug 17, 2026 | 757.50 | 766.39 | 733.50 | 733.50 | 726.61 | -3.61% | 209,773 |
| Aug 14, 2026 | 755.00 | 761.00 | 742.00 | 761.00 | 753.85 | 3.47% | 249,907 |
| Aug 13, 2026 | 724.00 | 746.00 | 724.00 | 735.50 | 728.59 | 1.10% | 223,611 |
| Aug 12, 2026 | 759.50 | 764.50 | 723.50 | 727.50 | 720.67 | -4.02% | 449,260 |
| Aug 11, 2026 | 744.00 | 763.00 | 740.50 | 758.00 | 750.88 | 1.95% | 148,412 |
| Aug 10, 2026 | 732.00 | 746.00 | 728.00 | 743.50 | 736.52 | 1.57% | 247,069 |
| Aug 7, 2026 | 733.50 | 746.50 | 720.50 | 732.00 | 725.12 | 0.97% | 141,239 |
| Aug 6, 2026 | 727.50 | 743.00 | 722.00 | 725.00 | 718.19 | -0.48% | 299,656 |
| Aug 5, 2026 | 749.50 | 755.00 | 720.00 | 728.50 | 721.66 | -2.61% | 753,862 |
| Aug 4, 2026 | 770.00 | 770.00 | 743.00 | 748.00 | 740.97 | -0.73% | 413,855 |
| Aug 3, 2026 | 746.00 | 758.00 | 740.00 | 753.50 | 746.42 | -1.25% | 411,539 |
| Jul 31, 2026 | 747.00 | 763.00 | 733.50 | 763.00 | 755.83 | 2.83% | 336,782 |
| Jul 30, 2026 | 766.00 | 776.50 | 742.00 | 742.00 | 735.03 | -2.24% | 402,941 |
| Jul 29, 2026 | 756.00 | 765.00 | 742.00 | 759.00 | 751.87 | 0.07% | 300,007 |
| Jul 28, 2026 | 767.00 | 767.00 | 750.00 | 758.50 | 751.37 | -1.43% | 273,623 |
| Jul 27, 2026 | 821.50 | 821.50 | 764.00 | 769.50 | 762.27 | -7.07% | 641,990 |
| Jul 24, 2026 | 803.00 | 831.50 | 796.50 | 828.00 | 820.22 | 3.63% | 314,689 |
| Jul 23, 2026 | 820.00 | 820.00 | 788.50 | 799.00 | 791.49 | 1.40% | 204,870 |
| Jul 22, 2026 | 784.00 | 808.50 | 780.50 | 788.00 | 780.60 | 1.22% | 347,010 |
| Jul 21, 2026 | 759.00 | 780.00 | 754.50 | 778.50 | 771.19 | 2.70% | 160,731 |
| Jul 20, 2026 | 755.00 | 771.00 | 751.00 | 758.00 | 750.88 | 1.13% | 312,943 |
| Jul 17, 2026 | 729.00 | 755.00 | 728.50 | 749.50 | 742.46 | 1.28% | 218,528 |