Energean plc (LON:ENOG)
London · Delayed Price · Currency is GBP · Price in GBX 743.00
-8.50 (-1.13%)
Jun 12, 2026, 4:35 PM GMT
Energean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 746.00 | 754.00 | 728.00 | 743.00 | 743.00 | -1.13% | 179,035 |
| Jun 11, 2026 | 748.00 | 756.50 | 741.50 | 751.50 | 751.50 | 1.21% | 389,098 |
| Jun 10, 2026 | 714.50 | 751.00 | 714.50 | 742.50 | 742.50 | 3.13% | 532,429 |
| Jun 9, 2026 | 716.00 | 726.50 | 715.50 | 720.00 | 720.00 | -0.48% | 262,647 |
| Jun 8, 2026 | 723.00 | 735.00 | 711.00 | 723.50 | 723.50 | 0.07% | 341,658 |
| Jun 5, 2026 | 728.50 | 739.26 | 718.00 | 723.00 | 723.00 | -0.96% | 502,161 |
| Jun 4, 2026 | 737.00 | 745.50 | 714.00 | 730.00 | 730.00 | -0.48% | 534,127 |
| Jun 3, 2026 | 775.00 | 778.00 | 740.00 | 741.00 | 733.56 | -5.06% | 782,516 |
| 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 |
| May 14, 2026 | 863.00 | 878.00 | 861.00 | 878.00 | 869.18 | 1.62% | 161,315 |
| May 13, 2026 | 862.50 | 874.50 | 859.00 | 864.00 | 855.32 | 1.05% | 186,771 |
| May 12, 2026 | 849.00 | 860.50 | 848.50 | 855.00 | 846.41 | 0.77% | 212,213 |
| May 11, 2026 | 844.00 | 864.73 | 843.00 | 848.50 | 839.98 | 0.06% | 364,911 |
| May 8, 2026 | 840.00 | 848.07 | 812.50 | 848.00 | 839.48 | - | 556,172 |
| May 7, 2026 | 853.00 | 881.00 | 845.00 | 848.00 | 839.48 | -1.11% | 1,064,755 |
| May 6, 2026 | 890.00 | 899.00 | 857.00 | 857.50 | 848.89 | -3.92% | 334,015 |
| May 5, 2026 | 886.00 | 913.00 | 884.81 | 892.50 | 883.54 | 1.25% | 430,574 |
| May 1, 2026 | 892.50 | 911.50 | 881.50 | 881.50 | 872.65 | -1.34% | 173,701 |
| Apr 30, 2026 | 879.00 | 900.00 | 878.00 | 893.50 | 884.53 | 1.82% | 235,689 |
| Apr 29, 2026 | 868.00 | 886.00 | 866.00 | 877.50 | 868.69 | 2.03% | 324,853 |
| Apr 28, 2026 | 846.00 | 873.00 | 843.00 | 860.00 | 851.36 | 1.36% | 333,454 |
| Apr 27, 2026 | 841.50 | 864.50 | 839.50 | 848.50 | 839.98 | 0.53% | 139,369 |
| Apr 24, 2026 | 860.50 | 866.00 | 839.50 | 844.00 | 835.52 | -1.06% | 121,202 |
| Apr 23, 2026 | 854.00 | 865.00 | 831.00 | 853.00 | 844.43 | 0.35% | 234,910 |
| Apr 22, 2026 | 838.50 | 854.00 | 833.00 | 850.00 | 841.46 | 0.95% | 210,130 |
| Apr 21, 2026 | 822.00 | 842.00 | 820.00 | 842.00 | 833.54 | 2.43% | 187,865 |
| Apr 20, 2026 | 841.50 | 846.00 | 818.00 | 822.00 | 813.74 | 0.06% | 178,950 |
| Apr 17, 2026 | 828.00 | 837.00 | 807.50 | 821.50 | 813.25 | -0.73% | 402,882 |
| Apr 16, 2026 | 818.00 | 841.00 | 814.00 | 827.50 | 819.19 | 0.42% | 302,020 |
| Apr 15, 2026 | 828.00 | 838.00 | 814.00 | 824.00 | 815.72 | -1.20% | 523,684 |
| Apr 14, 2026 | 890.00 | 890.00 | 829.00 | 834.00 | 825.62 | -4.58% | 350,505 |
| Apr 13, 2026 | 865.50 | 886.50 | 860.36 | 874.00 | 865.22 | 1.16% | 224,340 |
| Apr 10, 2026 | 853.50 | 875.32 | 849.50 | 864.00 | 855.32 | 1.23% | 257,446 |
| Apr 9, 2026 | 838.50 | 872.50 | 838.50 | 853.50 | 844.93 | 2.65% | 347,470 |
| Apr 8, 2026 | 892.00 | 914.50 | 826.00 | 831.50 | 823.15 | -4.81% | 502,151 |
| Apr 7, 2026 | 841.00 | 902.50 | 841.00 | 873.50 | 864.73 | 3.62% | 471,758 |
| Apr 2, 2026 | 828.50 | 846.50 | 819.00 | 843.00 | 834.53 | 1.63% | 375,509 |
| Apr 1, 2026 | 862.00 | 868.50 | 829.50 | 829.50 | 821.17 | -3.99% | 232,031 |
| Mar 31, 2026 | 861.50 | 870.50 | 842.00 | 864.00 | 855.32 | 0.47% | 216,985 |