Energean plc (LON:ENOG)
London
· Delayed Price · Currency is GBP · Price in GBX 819.00
+3.50 (0.43%)
Sep 26, 2025, 4:35 PM BST
Energean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 821.00 | 826.00 | 805.00 | 819.00 | 819.00 | 0.43% | 221,189 |
| Sep 25, 2025 | 811.50 | 821.50 | 809.50 | 815.50 | 815.50 | -0.43% | 292,368 |
| Sep 24, 2025 | 833.50 | 835.00 | 805.50 | 819.00 | 819.00 | -1.38% | 400,618 |
| Sep 23, 2025 | 845.00 | 845.00 | 829.00 | 830.50 | 830.50 | 0.18% | 209,659 |
| Sep 22, 2025 | 829.00 | 837.50 | 822.50 | 829.00 | 829.00 | 0.24% | 183,665 |
| Sep 19, 2025 | 850.00 | 850.00 | 824.50 | 827.00 | 827.00 | -1.61% | 1,208,739 |
| Sep 18, 2025 | 851.00 | 859.00 | 835.00 | 840.50 | 840.50 | -2.66% | 381,226 |
| Sep 17, 2025 | 900.00 | 900.00 | 863.50 | 863.50 | 841.37 | -1.93% | 287,912 |
| Sep 16, 2025 | 843.00 | 892.50 | 843.00 | 880.50 | 857.93 | 2.92% | 325,401 |
| Sep 15, 2025 | 880.00 | 882.50 | 853.50 | 855.50 | 833.57 | -0.52% | 230,950 |
| Sep 12, 2025 | 850.00 | 862.51 | 837.50 | 860.00 | 837.96 | -0.58% | 314,135 |
| Sep 11, 2025 | 880.00 | 920.00 | 865.00 | 865.00 | 842.83 | -3.30% | 532,068 |
| Sep 10, 2025 | 926.00 | 931.50 | 894.50 | 894.50 | 871.57 | -2.93% | 335,181 |
| Sep 9, 2025 | 904.00 | 928.67 | 893.50 | 921.50 | 897.88 | 2.05% | 241,443 |
| Sep 8, 2025 | 899.50 | 909.00 | 883.50 | 903.00 | 879.86 | 1.18% | 211,693 |
| Sep 5, 2025 | 916.00 | 920.50 | 889.00 | 892.50 | 869.62 | -2.08% | 158,380 |
| Sep 4, 2025 | 920.00 | 927.50 | 906.50 | 911.50 | 888.14 | -1.62% | 144,723 |
| Sep 3, 2025 | 941.50 | 941.50 | 919.00 | 926.50 | 902.75 | 0.32% | 170,675 |
| Sep 2, 2025 | 965.00 | 965.00 | 921.00 | 923.50 | 899.83 | -2.38% | 129,888 |
| Sep 1, 2025 | 958.00 | 965.00 | 940.00 | 946.00 | 921.75 | -0.89% | 206,829 |
| Aug 29, 2025 | 942.00 | 958.00 | 938.00 | 954.50 | 930.04 | 1.33% | 140,829 |
| Aug 28, 2025 | 959.00 | 968.00 | 936.00 | 942.00 | 917.86 | -1.88% | 138,502 |
| Aug 27, 2025 | 951.50 | 961.00 | 949.75 | 960.00 | 935.39 | 0.89% | 195,319 |
| Aug 26, 2025 | 950.00 | 973.50 | 931.00 | 951.50 | 927.11 | 0.26% | 472,529 |
| Aug 22, 2025 | 930.00 | 951.00 | 928.00 | 949.00 | 924.68 | 1.33% | 218,280 |
| Aug 21, 2025 | 926.50 | 941.00 | 920.50 | 936.50 | 912.50 | 1.02% | 249,292 |
| Aug 20, 2025 | 925.00 | 930.00 | 921.00 | 927.00 | 903.24 | 0.11% | 118,318 |
| Aug 19, 2025 | 930.00 | 939.50 | 922.00 | 926.00 | 902.27 | 0.16% | 160,666 |
| Aug 18, 2025 | 920.00 | 928.16 | 915.50 | 924.50 | 900.80 | -0.22% | 169,536 |
| Aug 15, 2025 | 901.50 | 931.50 | 901.50 | 926.50 | 902.75 | 1.70% | 212,601 |
| Aug 14, 2025 | 902.50 | 916.00 | 898.50 | 911.00 | 887.65 | 0.33% | 261,528 |
| Aug 13, 2025 | 918.50 | 925.00 | 904.70 | 908.00 | 884.73 | -1.78% | 182,096 |
| Aug 12, 2025 | 950.00 | 950.00 | 921.50 | 924.50 | 900.80 | -0.22% | 175,543 |
| Aug 11, 2025 | 917.00 | 932.00 | 913.00 | 926.50 | 902.75 | -1.17% | 211,332 |
| Aug 8, 2025 | 929.00 | 945.00 | 929.00 | 937.50 | 913.47 | 0.32% | 147,131 |
| Aug 7, 2025 | 929.00 | 937.37 | 916.20 | 934.50 | 910.55 | 0.48% | 281,425 |
| Aug 6, 2025 | 915.00 | 930.50 | 913.50 | 930.00 | 906.16 | 1.64% | 190,960 |
| Aug 5, 2025 | 938.50 | 938.50 | 893.00 | 915.00 | 891.55 | 1.50% | 263,066 |
| Aug 4, 2025 | 912.50 | 920.00 | 894.50 | 901.50 | 878.39 | -1.37% | 156,967 |
| Aug 1, 2025 | 916.00 | 917.50 | 902.50 | 914.00 | 890.57 | -0.16% | 183,746 |
| Jul 31, 2025 | 910.50 | 921.50 | 905.00 | 915.50 | 892.04 | 0.55% | 194,867 |
| Jul 30, 2025 | 927.50 | 940.50 | 908.00 | 910.50 | 887.16 | -1.30% | 192,945 |
| Jul 29, 2025 | 922.50 | 932.50 | 920.00 | 922.50 | 898.86 | - | 251,223 |
| Jul 28, 2025 | 920.60 | 934.50 | 913.50 | 922.50 | 898.86 | 0.05% | 330,504 |
| Jul 25, 2025 | 910.00 | 941.50 | 910.00 | 922.00 | 898.37 | -1.13% | 106,496 |
| Jul 24, 2025 | 954.50 | 954.50 | 918.50 | 932.50 | 908.60 | 0.48% | 279,175 |
| Jul 23, 2025 | 935.00 | 943.50 | 915.00 | 928.00 | 904.21 | 0.05% | 236,219 |
| Jul 22, 2025 | 940.00 | 945.50 | 917.00 | 927.50 | 903.73 | -0.38% | 357,968 |
| Jul 21, 2025 | 965.00 | 965.00 | 931.00 | 931.00 | 907.14 | -2.21% | 242,224 |
| Jul 18, 2025 | 950.00 | 983.50 | 945.00 | 952.00 | 927.60 | 0.21% | 369,779 |