Enterprise Products Partners L.P. (LON:0S23)
London
· Delayed Price · Currency is GBP · Price in USD 38.08
+0.60 (1.60%)
Mar 9, 2026, 3:02 PM GMT
LON:0S23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.52 | 38.08 | 37.52 | 38.08 | - | 1.60% | 100 |
| Mar 6, 2026 | 37.40 | 37.58 | 37.40 | 37.48 | 37.48 | 0.40% | 133 |
| Mar 5, 2026 | 37.14 | 37.51 | 37.14 | 37.33 | 37.33 | 0.89% | 306 |
| Mar 4, 2026 | 37.20 | 37.20 | 36.79 | 37.00 | 37.00 | -0.30% | 198 |
| Mar 3, 2026 | 36.79 | 37.16 | 36.67 | 37.11 | 37.11 | 0.92% | 9 |
| Mar 2, 2026 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 2.20% | 545 |
| Feb 27, 2026 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 0.91% | 15 |
| Feb 26, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -0.80% | 1 |
| Feb 25, 2026 | 35.98 | 35.98 | 35.94 | 35.94 | 35.94 | -0.44% | 65 |
| Feb 23, 2026 | 36.43 | 36.43 | 36.10 | 36.10 | 36.10 | 0.11% | 1,055 |
| Feb 20, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 0.10% | 1 |
| Feb 19, 2026 | 36.02 | 36.03 | 36.02 | 36.03 | 36.03 | -1.46% | 20,543 |
| Feb 18, 2026 | 36.74 | 36.78 | 36.56 | 36.56 | 36.56 | 0.87% | 638 |
| Feb 13, 2026 | 36.23 | 36.25 | 36.23 | 36.25 | 36.25 | 1.70% | 12,386 |
| Feb 12, 2026 | 35.69 | 35.79 | 35.64 | 35.64 | 35.64 | 0.18% | 7,505 |
| Feb 11, 2026 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 0.84% | 10,010 |
| Feb 10, 2026 | 35.13 | 35.28 | 35.13 | 35.28 | 35.28 | 0.94% | 6 |
| Feb 9, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.01% | 1 |
| Feb 6, 2026 | 35.00 | 35.00 | 34.78 | 34.96 | 34.96 | -0.76% | 209 |
| Feb 5, 2026 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | -0.05% | 137 |
| Feb 4, 2026 | 35.01 | 35.27 | 34.90 | 35.24 | 35.24 | 0.80% | 19,105 |
| Feb 3, 2026 | 33.74 | 34.96 | 33.74 | 34.96 | 34.96 | 5.11% | 20,809 |
| Feb 2, 2026 | 32.79 | 33.26 | 32.78 | 33.26 | 33.26 | 0.77% | 184 |
| Jan 30, 2026 | 33.27 | 33.27 | 32.85 | 33.01 | 33.01 | -2.67% | 16,762 |
| Jan 29, 2026 | 33.91 | 33.91 | 33.91 | 33.91 | 33.36 | 1.42% | 5 |
| Jan 28, 2026 | 33.29 | 33.44 | 33.25 | 33.44 | 32.89 | 0.92% | 802 |
| Jan 27, 2026 | 33.09 | 33.13 | 33.09 | 33.13 | 32.59 | 0.75% | 26 |
| Jan 26, 2026 | 32.97 | 32.97 | 32.88 | 32.89 | 32.35 | -1.76% | 31 |
| Jan 23, 2026 | 33.47 | 33.47 | 33.47 | 33.47 | 32.93 | 1.13% | 400 |
| Jan 22, 2026 | 33.11 | 33.11 | 33.10 | 33.10 | 32.56 | 0.30% | 122 |
| Jan 21, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.46 | 0.22% | - |
| Jan 20, 2026 | 32.90 | 32.98 | 32.77 | 32.93 | 32.39 | -0.25% | 34,296 |
| Jan 16, 2026 | 32.69 | 33.01 | 32.69 | 33.01 | 32.47 | 1.35% | 77 |
| Jan 15, 2026 | 32.38 | 32.57 | 32.38 | 32.57 | 32.04 | 0.74% | 408 |
| Jan 14, 2026 | 32.33 | 32.33 | 32.33 | 32.33 | 31.81 | -0.32% | 35 |
| Jan 13, 2026 | 32.16 | 32.44 | 32.16 | 32.44 | 31.91 | 1.46% | 70 |
| Jan 12, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.45 | 0.44% | 1 |
| Jan 8, 2026 | 31.72 | 31.83 | 31.72 | 31.83 | 31.31 | 0.27% | 6 |
| Jan 7, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.23 | -0.02% | 1 |
| Jan 6, 2026 | 31.95 | 31.95 | 31.75 | 31.75 | 31.24 | -0.87% | 172 |
| Jan 5, 2026 | 32.25 | 32.25 | 31.92 | 32.03 | 31.51 | -0.79% | 4 |
| Jan 2, 2026 | 31.83 | 32.29 | 31.83 | 32.29 | 31.76 | 0.94% | 37 |
| Dec 31, 2025 | 32.16 | 32.16 | 31.99 | 31.99 | 31.47 | 0.06% | 34 |
| Dec 30, 2025 | 31.90 | 31.97 | 31.90 | 31.97 | 31.45 | 0.02% | 443 |
| Dec 29, 2025 | 31.87 | 31.97 | 31.87 | 31.96 | 31.44 | -0.51% | 149 |
| Dec 24, 2025 | 32.14 | 32.14 | 32.12 | 32.13 | 31.60 | 0.61% | 851 |
| Dec 23, 2025 | 32.00 | 32.00 | 31.93 | 31.93 | 31.41 | 0.22% | 8 |
| Dec 22, 2025 | 31.98 | 31.98 | 31.79 | 31.86 | 31.34 | -0.99% | 64 |
| Dec 19, 2025 | 32.09 | 32.18 | 32.03 | 32.18 | 31.66 | 0.75% | 106 |
| Dec 18, 2025 | 32.03 | 32.03 | 31.94 | 31.94 | 31.42 | 0.43% | 172 |
| Dec 17, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.28 | -0.27% | - |
| Dec 16, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.37 | -0.84% | 400 |
| Dec 12, 2025 | 32.21 | 32.21 | 32.07 | 32.16 | 31.63 | -0.29% | 512 |
| Dec 10, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 31.73 | -0.91% | 20 |
| Dec 8, 2025 | 32.55 | 32.59 | 32.50 | 32.55 | 32.02 | -0.28% | 210 |
| Dec 5, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.11 | 0.67% | 186 |
| Dec 4, 2025 | 32.35 | 32.42 | 32.35 | 32.42 | 31.89 | 1.23% | 6 |
| Dec 2, 2025 | 32.13 | 32.13 | 32.03 | 32.03 | 31.51 | -1.81% | 89 |
| Dec 1, 2025 | 32.62 | 32.66 | 32.52 | 32.62 | 32.09 | 0.02% | 861 |
| Nov 28, 2025 | 32.65 | 32.65 | 32.60 | 32.61 | 32.08 | 0.22% | 2 |
| Nov 26, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.01 | -0.16% | - |
| Nov 25, 2025 | 32.54 | 32.59 | 32.54 | 32.59 | 32.06 | -0.26% | 64 |
| Nov 24, 2025 | 32.67 | 32.68 | 32.67 | 32.68 | 32.15 | 0.91% | 1,863 |
| Nov 21, 2025 | 31.76 | 32.38 | 31.76 | 32.38 | 31.86 | 2.04% | 106 |
| Nov 20, 2025 | 32.13 | 32.13 | 31.74 | 31.74 | 31.22 | -0.33% | 243 |
| Nov 19, 2025 | 31.56 | 31.84 | 31.53 | 31.84 | 31.32 | 0.65% | 10 |
| Nov 18, 2025 | 31.51 | 31.65 | 31.43 | 31.64 | 31.12 | -0.78% | 327 |
| Nov 17, 2025 | 32.10 | 32.10 | 31.88 | 31.89 | 31.37 | -1.33% | 34 |
| Nov 14, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 31.79 | 1.32% | 20 |
| Nov 13, 2025 | 31.88 | 31.90 | 31.88 | 31.90 | 31.38 | 1.01% | 420 |
| Nov 12, 2025 | 31.40 | 31.58 | 31.40 | 31.58 | 31.06 | 0.81% | 404 |
| Nov 11, 2025 | 31.40 | 31.40 | 31.32 | 31.32 | 30.81 | 0.24% | - |
| Nov 10, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 30.74 | 1.63% | 130 |
| Nov 7, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.25 | -0.16% | 7 |
| Nov 6, 2025 | 30.72 | 30.80 | 30.72 | 30.80 | 30.30 | 0.44% | 103 |
| Nov 5, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.16 | 1.12% | 30 |
| Nov 4, 2025 | 30.35 | 30.47 | 30.32 | 30.32 | 29.83 | -1.38% | 308 |
| Nov 3, 2025 | 30.43 | 30.75 | 30.38 | 30.75 | 30.25 | -0.18% | 281 |
| Oct 31, 2025 | 30.56 | 30.80 | 30.56 | 30.80 | 30.30 | -2.21% | 34 |
| Oct 30, 2025 | 30.61 | 31.50 | 30.50 | 31.50 | 30.45 | 0.76% | 2,403 |
| Oct 29, 2025 | 32.34 | 32.34 | 31.18 | 31.26 | 30.22 | -0.39% | 1,233 |
| Oct 28, 2025 | 31.20 | 31.38 | 31.20 | 31.38 | 30.34 | 1.16% | 200 |
| Oct 24, 2025 | 30.99 | 31.02 | 30.99 | 31.02 | 29.99 | 0.22% | 35 |
| Oct 23, 2025 | 30.99 | 30.99 | 30.95 | 30.95 | 29.92 | 0.10% | 42 |
| Oct 22, 2025 | 30.80 | 30.95 | 30.78 | 30.92 | 29.89 | 0.82% | 11 |
| Oct 21, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 29.65 | 0.25% | 1 |
| Oct 20, 2025 | 30.26 | 30.61 | 30.26 | 30.59 | 29.57 | 1.48% | 160 |
| Oct 17, 2025 | 30.09 | 30.17 | 30.03 | 30.15 | 29.14 | -0.69% | 1,897 |
| Oct 16, 2025 | 30.40 | 30.41 | 30.36 | 30.36 | 29.35 | -0.56% | 21 |
| Oct 15, 2025 | 30.78 | 30.78 | 30.53 | 30.53 | 29.51 | -0.01% | 273 |
| Oct 14, 2025 | 30.60 | 30.60 | 30.53 | 30.53 | 29.51 | -0.85% | 5 |
| Oct 13, 2025 | 30.78 | 30.79 | 30.78 | 30.79 | 29.77 | -0.28% | 9 |
| Oct 10, 2025 | 30.82 | 30.88 | 30.80 | 30.88 | 29.85 | -1.64% | 20 |
| Oct 9, 2025 | 31.63 | 31.63 | 31.39 | 31.39 | 30.35 | -0.63% | 1 |
| Oct 8, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 30.54 | 0.28% | 1 |
| Oct 7, 2025 | 31.50 | 31.50 | 31.44 | 31.50 | 30.45 | - | 342 |
| Oct 6, 2025 | 31.68 | 31.70 | 31.50 | 31.50 | 30.45 | -0.72% | 98 |
| Oct 3, 2025 | 31.48 | 31.73 | 31.48 | 31.73 | 30.68 | 1.45% | 28 |
| Oct 2, 2025 | 31.23 | 31.28 | 31.20 | 31.28 | 30.24 | 0.30% | 202 |
| Oct 1, 2025 | 31.27 | 31.27 | 31.09 | 31.19 | 30.15 | 0.37% | 62 |