Enterprise Products Partners L.P. (LON:0S23)
London
· Delayed Price · Currency is GBP · Price in USD 32.64
+0.22 (0.67%)
Dec 5, 2025, 4:04 PM BST
LON:0S23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32.35 | 32.42 | 32.35 | 32.42 | 32.42 | 1.23% | 6 |
| Dec 2, 2025 | 32.13 | 32.13 | 32.03 | 32.03 | 32.03 | -1.81% | 89 |
| Dec 1, 2025 | 32.62 | 32.66 | 32.52 | 32.62 | 32.62 | 0.02% | 861 |
| Nov 28, 2025 | 32.65 | 32.65 | 32.60 | 32.61 | 32.61 | 0.22% | 2 |
| Nov 26, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -0.16% | - |
| Nov 25, 2025 | 32.54 | 32.59 | 32.54 | 32.59 | 32.59 | -0.26% | 64 |
| Nov 24, 2025 | 32.67 | 32.68 | 32.67 | 32.68 | 32.68 | 0.91% | 1,863 |
| Nov 21, 2025 | 31.76 | 32.38 | 31.76 | 32.38 | 32.38 | 2.04% | 106 |
| Nov 20, 2025 | 32.13 | 32.13 | 31.74 | 31.74 | 31.74 | -0.33% | 243 |
| Nov 19, 2025 | 31.56 | 31.84 | 31.53 | 31.84 | 31.84 | 0.65% | 10 |
| Nov 18, 2025 | 31.51 | 31.65 | 31.43 | 31.64 | 31.64 | -0.78% | 327 |
| Nov 17, 2025 | 32.10 | 32.10 | 31.88 | 31.89 | 31.89 | -1.33% | 34 |
| Nov 14, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 1.32% | 20 |
| Nov 13, 2025 | 31.88 | 31.90 | 31.88 | 31.90 | 31.90 | 1.01% | 420 |
| Nov 12, 2025 | 31.40 | 31.58 | 31.40 | 31.58 | 31.58 | 0.81% | 404 |
| Nov 11, 2025 | 31.40 | 31.40 | 31.32 | 31.32 | 31.32 | 0.24% | - |
| Nov 10, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 1.63% | 130 |
| Nov 7, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.16% | 7 |
| Nov 6, 2025 | 30.72 | 30.80 | 30.72 | 30.80 | 30.80 | 0.44% | 103 |
| Nov 5, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 1.12% | 30 |
| Nov 4, 2025 | 30.35 | 30.47 | 30.32 | 30.32 | 30.32 | -1.38% | 308 |
| Nov 3, 2025 | 30.43 | 30.75 | 30.38 | 30.75 | 30.75 | -0.18% | 281 |
| Oct 31, 2025 | 30.56 | 30.80 | 30.56 | 30.80 | 30.80 | -2.21% | 34 |
| Oct 30, 2025 | 30.61 | 31.50 | 30.50 | 31.50 | 30.95 | 0.76% | 2,403 |
| Oct 29, 2025 | 32.34 | 32.34 | 31.18 | 31.26 | 30.72 | -0.39% | 1,233 |
| Oct 28, 2025 | 31.20 | 31.38 | 31.20 | 31.38 | 30.84 | 1.16% | 200 |
| Oct 24, 2025 | 30.99 | 31.02 | 30.99 | 31.02 | 30.48 | 0.22% | 35 |
| Oct 23, 2025 | 30.99 | 30.99 | 30.95 | 30.95 | 30.42 | 0.10% | 42 |
| Oct 22, 2025 | 30.80 | 30.95 | 30.78 | 30.92 | 30.38 | 0.82% | 11 |
| Oct 21, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.14 | 0.25% | 1 |
| Oct 20, 2025 | 30.26 | 30.61 | 30.26 | 30.59 | 30.06 | 1.48% | 160 |
| Oct 17, 2025 | 30.09 | 30.17 | 30.03 | 30.15 | 29.62 | -0.69% | 1,897 |
| Oct 16, 2025 | 30.40 | 30.41 | 30.36 | 30.36 | 29.83 | -0.56% | 21 |
| Oct 15, 2025 | 30.78 | 30.78 | 30.53 | 30.53 | 30.00 | -0.01% | 273 |
| Oct 14, 2025 | 30.60 | 30.60 | 30.53 | 30.53 | 30.00 | -0.85% | 5 |
| Oct 13, 2025 | 30.78 | 30.79 | 30.78 | 30.79 | 30.26 | -0.28% | 9 |
| Oct 10, 2025 | 30.82 | 30.88 | 30.80 | 30.88 | 30.34 | -1.64% | 20 |
| Oct 9, 2025 | 31.63 | 31.63 | 31.39 | 31.39 | 30.85 | -0.63% | 1 |
| Oct 8, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.04 | 0.28% | 1 |
| Oct 7, 2025 | 31.50 | 31.50 | 31.44 | 31.50 | 30.96 | - | 342 |
| Oct 6, 2025 | 31.68 | 31.70 | 31.50 | 31.50 | 30.96 | -0.72% | 98 |
| Oct 3, 2025 | 31.48 | 31.73 | 31.48 | 31.73 | 31.18 | 1.45% | 28 |
| Oct 2, 2025 | 31.23 | 31.28 | 31.20 | 31.28 | 30.74 | 0.30% | 202 |
| Oct 1, 2025 | 31.27 | 31.27 | 31.09 | 31.19 | 30.65 | 0.37% | 62 |
| Sep 30, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 30.53 | -0.19% | 15 |
| Sep 29, 2025 | 31.20 | 31.20 | 31.08 | 31.13 | 30.59 | -2.20% | 117 |
| Sep 26, 2025 | 31.61 | 31.83 | 31.61 | 31.83 | 31.28 | 0.65% | - |
| Sep 25, 2025 | 31.73 | 31.73 | 31.56 | 31.63 | 31.08 | -0.41% | 17 |
| Sep 24, 2025 | 31.51 | 31.76 | 31.51 | 31.76 | 31.21 | 1.26% | 85 |
| Sep 22, 2025 | 31.55 | 31.55 | 31.36 | 31.36 | 30.82 | -0.85% | 53 |
| Sep 19, 2025 | 31.60 | 31.63 | 31.60 | 31.63 | 31.08 | -0.72% | 70 |
| Sep 18, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.31 | -0.81% | 6 |
| Sep 17, 2025 | 32.05 | 32.12 | 32.05 | 32.12 | 31.56 | 1.05% | 500 |
| Sep 16, 2025 | 31.77 | 31.79 | 31.76 | 31.79 | 31.23 | 0.23% | 96 |
| Sep 15, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.16 | -0.81% | 80 |
| Sep 12, 2025 | 32.00 | 32.00 | 31.97 | 31.97 | 31.42 | 1.01% | 34 |
| Sep 10, 2025 | 31.57 | 31.66 | 31.57 | 31.65 | 31.10 | -0.17% | 100 |
| Sep 9, 2025 | 31.54 | 31.73 | 31.54 | 31.71 | 31.16 | 0.41% | 66 |
| Sep 5, 2025 | 31.93 | 31.93 | 31.55 | 31.58 | 31.03 | -1.26% | 15 |
| Sep 2, 2025 | 32.09 | 32.10 | 31.98 | 31.98 | 31.42 | 0.70% | 18 |
| Aug 28, 2025 | 31.65 | 31.76 | 31.65 | 31.76 | 31.21 | -0.03% | 1,720 |
| Aug 27, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.22 | 0.86% | 22 |
| Aug 26, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 30.95 | -0.66% | 300 |
| Aug 25, 2025 | 31.73 | 31.73 | 31.71 | 31.71 | 31.16 | 0.30% | 88 |
| Aug 22, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.06 | 0.35% | 1 |
| Aug 21, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 30.95 | -0.25% | - |
| Aug 20, 2025 | 31.69 | 31.69 | 31.53 | 31.58 | 31.03 | 1.30% | 17 |
| Aug 19, 2025 | 31.27 | 31.27 | 31.18 | 31.18 | 30.64 | -0.26% | 41 |
| Aug 18, 2025 | 31.51 | 31.51 | 31.26 | 31.26 | 30.71 | -1.64% | 1,019 |
| Aug 15, 2025 | 32.02 | 32.02 | 31.78 | 31.78 | 31.23 | -0.75% | 220 |
| Aug 14, 2025 | 31.85 | 32.02 | 31.80 | 32.02 | 31.46 | 0.68% | 38 |
| Aug 13, 2025 | 31.27 | 31.80 | 31.27 | 31.80 | 31.25 | 1.45% | 100 |
| Aug 12, 2025 | 31.29 | 31.35 | 31.29 | 31.35 | 30.80 | 0.16% | 67 |
| Aug 11, 2025 | 31.34 | 31.34 | 31.23 | 31.30 | 30.75 | -0.94% | 57 |
| Aug 8, 2025 | 31.54 | 31.59 | 31.54 | 31.59 | 31.04 | 0.27% | 12 |
| Aug 7, 2025 | 31.46 | 31.59 | 31.46 | 31.51 | 30.96 | 1.22% | 178 |
| Aug 6, 2025 | 31.25 | 31.25 | 31.13 | 31.13 | 30.59 | 0.40% | 17 |
| Aug 5, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.46 | 0.16% | 1 |
| Aug 4, 2025 | 30.75 | 31.02 | 30.75 | 30.95 | 30.42 | 0.15% | 141 |
| Aug 1, 2025 | 30.89 | 30.91 | 30.89 | 30.91 | 30.37 | 0.03% | 6 |
| Jul 31, 2025 | 30.92 | 31.08 | 30.90 | 30.90 | 30.36 | -1.98% | 64 |
| Jul 30, 2025 | 31.55 | 31.55 | 31.52 | 31.52 | 30.44 | 0.06% | 2 |
| Jul 29, 2025 | 31.29 | 31.50 | 31.29 | 31.50 | 30.42 | 1.43% | 234 |
| Jul 28, 2025 | 31.80 | 31.80 | 31.06 | 31.06 | 29.99 | -2.16% | 89 |
| Jul 25, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 30.65 | 0.71% | 45 |
| Jul 24, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 30.43 | 0.25% | 8 |
| Jul 23, 2025 | 31.40 | 31.45 | 31.40 | 31.44 | 30.36 | 0.54% | 9,556 |
| Jul 22, 2025 | 31.28 | 31.28 | 31.27 | 31.27 | 30.19 | -0.18% | 101 |
| Jul 21, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 30.25 | -0.38% | - |
| Jul 18, 2025 | 31.33 | 31.52 | 31.33 | 31.44 | 30.36 | 0.46% | 4,692 |
| Jul 17, 2025 | 31.37 | 31.40 | 31.30 | 31.30 | 30.22 | -0.46% | 56 |
| Jul 16, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 30.36 | 0.04% | 6 |
| Jul 15, 2025 | 31.42 | 31.46 | 31.42 | 31.43 | 30.35 | -0.71% | 49 |
| Jul 14, 2025 | 31.73 | 31.73 | 31.65 | 31.65 | 30.56 | -0.83% | 859 |
| Jul 11, 2025 | 31.87 | 31.92 | 31.85 | 31.92 | 30.82 | 0.27% | 410 |
| Jul 10, 2025 | 31.89 | 31.89 | 31.82 | 31.83 | 30.74 | -0.04% | 205 |
| Jul 9, 2025 | 31.70 | 31.84 | 31.69 | 31.84 | 30.75 | 0.64% | 175 |
| Jul 8, 2025 | 31.35 | 31.64 | 31.35 | 31.64 | 30.55 | 1.42% | 265 |
| Jul 7, 2025 | 31.48 | 31.48 | 31.20 | 31.20 | 30.13 | -0.47% | 349 |
| Jul 3, 2025 | 31.31 | 31.34 | 31.31 | 31.34 | 30.27 | 0.13% | 195 |