Energean plc (LON:ENOG)
London
· Delayed Price · Currency is GBP · Price in GBX 884.50
+4.50 (0.51%)
At close: Dec 5, 2025
Energean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 892.00 | 892.00 | 868.50 | 884.50 | 884.50 | 0.51% | 313,287 |
| Dec 4, 2025 | 916.50 | 924.00 | 880.00 | 880.00 | 880.00 | -5.17% | 411,650 |
| Dec 3, 2025 | 930.00 | 939.00 | 921.50 | 928.00 | 905.51 | -0.70% | 233,614 |
| Dec 2, 2025 | 946.00 | 983.00 | 928.50 | 934.50 | 911.85 | -2.40% | 243,282 |
| Dec 1, 2025 | 930.00 | 962.50 | 930.00 | 957.50 | 934.30 | 1.97% | 270,269 |
| Nov 28, 2025 | 936.50 | 950.00 | 930.00 | 939.00 | 916.25 | 0.97% | 172,014 |
| Nov 27, 2025 | 950.00 | 950.00 | 913.50 | 930.00 | 907.46 | 1.53% | 142,045 |
| Nov 26, 2025 | 913.50 | 937.50 | 893.00 | 916.00 | 893.80 | -0.22% | 480,822 |
| Nov 25, 2025 | 934.00 | 934.00 | 910.50 | 918.00 | 895.75 | -1.71% | 167,523 |
| Nov 24, 2025 | 915.00 | 934.09 | 908.00 | 934.00 | 911.37 | 0.38% | 710,282 |
| Nov 21, 2025 | 948.50 | 954.00 | 916.50 | 930.50 | 907.95 | -3.07% | 182,535 |
| Nov 20, 2025 | 1,000.00 | 1,000.00 | 953.50 | 960.00 | 936.74 | 0.31% | 216,571 |
| Nov 19, 2025 | 973.00 | 984.50 | 947.50 | 957.00 | 933.81 | -1.59% | 185,780 |
| Nov 18, 2025 | 1,008.00 | 1,008.00 | 933.50 | 972.50 | 948.93 | -2.41% | 234,711 |
| Nov 17, 2025 | 1,003.00 | 1,013.00 | 990.00 | 996.50 | 972.35 | -0.75% | 226,728 |
| Nov 14, 2025 | 1,019.00 | 1,019.00 | 987.50 | 1,004.00 | 979.67 | 0.20% | 149,233 |
| Nov 13, 2025 | 1,025.00 | 1,025.00 | 996.00 | 1,002.00 | 977.72 | -1.47% | 137,816 |
| Nov 12, 2025 | 1,026.00 | 1,038.00 | 1,015.00 | 1,017.00 | 992.36 | -0.88% | 208,344 |
| Nov 11, 2025 | 1,017.00 | 1,033.00 | 1,013.00 | 1,026.00 | 1,001.14 | 2.09% | 316,891 |
| Nov 10, 2025 | 1,016.00 | 1,027.00 | 1,000.00 | 1,005.00 | 980.65 | 0.10% | 370,014 |
| Nov 7, 2025 | 1,009.00 | 1,037.00 | 1,004.00 | 1,004.00 | 979.67 | -1.86% | 432,821 |
| Nov 6, 2025 | 988.50 | 1,042.00 | 984.00 | 1,023.00 | 998.21 | 3.75% | 725,620 |
| Nov 5, 2025 | 953.50 | 993.00 | 953.50 | 986.00 | 962.11 | 2.44% | 337,033 |
| Nov 4, 2025 | 969.00 | 974.00 | 957.50 | 962.50 | 939.18 | -1.38% | 204,294 |
| Nov 3, 2025 | 974.50 | 983.00 | 966.50 | 976.00 | 952.35 | 1.24% | 228,943 |
| Oct 31, 2025 | 946.50 | 968.50 | 938.50 | 964.00 | 940.64 | 1.42% | 225,448 |
| Oct 30, 2025 | 945.00 | 950.50 | 932.00 | 950.50 | 927.47 | 0.80% | 176,574 |
| Oct 29, 2025 | 950.00 | 964.00 | 943.00 | 943.00 | 920.15 | - | 264,331 |
| Oct 28, 2025 | 946.00 | 968.00 | 936.00 | 943.00 | 920.15 | -0.47% | 650,271 |
| Oct 27, 2025 | 948.00 | 958.00 | 940.00 | 947.50 | 924.54 | -0.52% | 257,837 |
| Oct 24, 2025 | 933.50 | 955.00 | 927.50 | 952.50 | 929.42 | 2.53% | 340,655 |
| Oct 23, 2025 | 916.00 | 945.50 | 915.00 | 929.00 | 906.49 | 1.70% | 353,992 |
| Oct 22, 2025 | 901.00 | 930.00 | 894.00 | 913.50 | 891.36 | 2.53% | 1,116,801 |
| Oct 21, 2025 | 891.50 | 907.00 | 890.00 | 891.00 | 869.41 | 0.51% | 148,916 |
| Oct 20, 2025 | 890.00 | 907.50 | 886.50 | 886.50 | 865.02 | -0.45% | 200,025 |
| Oct 17, 2025 | 876.00 | 906.50 | 856.00 | 890.50 | 868.92 | -1.38% | 389,115 |
| Oct 16, 2025 | 886.00 | 905.00 | 875.50 | 903.00 | 881.12 | 2.38% | 355,674 |
| Oct 15, 2025 | 883.00 | 889.50 | 875.50 | 882.00 | 860.63 | -0.34% | 164,714 |
| Oct 14, 2025 | 890.00 | 908.50 | 880.00 | 885.00 | 863.55 | -0.39% | 328,985 |
| Oct 13, 2025 | 875.00 | 888.50 | 860.50 | 888.50 | 866.97 | 3.37% | 179,311 |
| Oct 10, 2025 | 875.00 | 881.00 | 858.00 | 859.50 | 838.67 | -2.27% | 186,466 |
| Oct 9, 2025 | 863.00 | 897.50 | 861.50 | 879.50 | 858.19 | 2.03% | 437,362 |
| Oct 8, 2025 | 835.50 | 867.00 | 834.00 | 862.00 | 841.11 | 3.23% | 303,298 |
| Oct 7, 2025 | 842.00 | 842.00 | 822.50 | 835.00 | 814.77 | 0.97% | 427,641 |
| Oct 6, 2025 | 840.00 | 840.00 | 813.50 | 827.00 | 806.96 | 2.22% | 273,155 |
| Oct 3, 2025 | 808.50 | 819.50 | 805.50 | 809.00 | 789.40 | - | 254,394 |
| Oct 2, 2025 | 817.50 | 817.50 | 803.00 | 809.00 | 789.40 | -0.55% | 295,910 |
| Oct 1, 2025 | 829.00 | 829.00 | 802.50 | 813.50 | 793.79 | -1.87% | 721,143 |
| Sep 30, 2025 | 817.00 | 844.22 | 811.00 | 829.00 | 808.91 | 1.53% | 1,060,229 |
| Sep 29, 2025 | 822.50 | 837.00 | 816.00 | 816.50 | 796.71 | -0.31% | 292,974 |
| Sep 26, 2025 | 821.00 | 826.00 | 805.00 | 819.00 | 799.15 | 0.43% | 221,201 |
| Sep 25, 2025 | 811.50 | 821.50 | 809.50 | 815.50 | 795.74 | -0.43% | 292,369 |
| Sep 24, 2025 | 833.50 | 835.00 | 805.50 | 819.00 | 799.15 | -1.38% | 400,618 |
| Sep 23, 2025 | 845.00 | 845.00 | 829.00 | 830.50 | 810.38 | 0.18% | 209,660 |
| Sep 22, 2025 | 829.00 | 837.50 | 822.50 | 829.00 | 808.91 | 0.24% | 183,665 |
| Sep 19, 2025 | 850.00 | 850.00 | 824.50 | 827.00 | 806.96 | -1.61% | 1,208,739 |
| Sep 18, 2025 | 851.00 | 859.00 | 835.00 | 840.50 | 820.13 | -2.66% | 381,226 |
| Sep 17, 2025 | 900.00 | 900.00 | 863.50 | 863.50 | 821.15 | -1.93% | 287,913 |
| Sep 16, 2025 | 843.00 | 892.50 | 843.00 | 880.50 | 837.31 | 2.92% | 325,402 |
| Sep 15, 2025 | 880.00 | 882.50 | 853.50 | 855.50 | 813.54 | -0.52% | 230,951 |
| Sep 12, 2025 | 850.00 | 862.51 | 837.50 | 860.00 | 817.82 | -0.58% | 314,136 |
| Sep 11, 2025 | 880.00 | 920.00 | 865.00 | 865.00 | 822.58 | -3.30% | 532,068 |
| Sep 10, 2025 | 926.00 | 931.50 | 894.50 | 894.50 | 850.63 | -2.93% | 335,181 |
| Sep 9, 2025 | 904.00 | 928.67 | 893.50 | 921.50 | 876.30 | 2.05% | 241,444 |
| Sep 8, 2025 | 899.50 | 909.00 | 883.50 | 903.00 | 858.71 | 1.18% | 211,693 |
| Sep 5, 2025 | 916.00 | 920.50 | 889.00 | 892.50 | 848.73 | -2.08% | 158,381 |
| Sep 4, 2025 | 920.00 | 927.50 | 906.50 | 911.50 | 866.79 | -1.62% | 144,723 |
| Sep 3, 2025 | 941.50 | 941.50 | 919.00 | 926.50 | 881.06 | 0.32% | 170,676 |
| Sep 2, 2025 | 965.00 | 965.00 | 921.00 | 923.50 | 878.21 | -2.38% | 129,889 |
| Sep 1, 2025 | 958.00 | 965.00 | 940.00 | 946.00 | 899.60 | -0.89% | 206,829 |
| Aug 29, 2025 | 942.00 | 958.00 | 938.00 | 954.50 | 907.69 | 1.33% | 140,829 |
| Aug 28, 2025 | 959.00 | 968.00 | 936.00 | 942.00 | 895.80 | -1.88% | 138,503 |
| Aug 27, 2025 | 951.50 | 961.00 | 949.75 | 960.00 | 912.92 | 0.89% | 195,320 |
| Aug 26, 2025 | 950.00 | 973.50 | 931.00 | 951.50 | 904.83 | 0.26% | 472,530 |
| Aug 22, 2025 | 930.00 | 951.00 | 928.00 | 949.00 | 902.46 | 1.33% | 218,280 |
| Aug 21, 2025 | 926.50 | 941.00 | 920.50 | 936.50 | 890.57 | 1.02% | 249,292 |
| Aug 20, 2025 | 925.00 | 930.00 | 921.00 | 927.00 | 881.53 | 0.11% | 118,318 |
| Aug 19, 2025 | 930.00 | 939.50 | 922.00 | 926.00 | 880.58 | 0.16% | 160,666 |
| Aug 18, 2025 | 920.00 | 928.16 | 915.50 | 924.50 | 879.16 | -0.22% | 169,536 |
| Aug 15, 2025 | 901.50 | 931.50 | 901.50 | 926.50 | 881.06 | 1.70% | 212,602 |
| Aug 14, 2025 | 902.50 | 916.00 | 898.50 | 911.00 | 866.32 | 0.33% | 261,529 |
| Aug 13, 2025 | 918.50 | 925.00 | 904.70 | 908.00 | 863.47 | -1.78% | 182,097 |
| Aug 12, 2025 | 950.00 | 950.00 | 921.50 | 924.50 | 879.16 | -0.22% | 175,543 |
| Aug 11, 2025 | 917.00 | 932.00 | 913.00 | 926.50 | 881.06 | -1.17% | 211,332 |
| Aug 8, 2025 | 929.00 | 945.00 | 929.00 | 937.50 | 891.52 | 0.32% | 147,131 |
| Aug 7, 2025 | 929.00 | 937.37 | 916.20 | 934.50 | 888.67 | 0.48% | 281,425 |
| Aug 6, 2025 | 920.50 | 930.50 | 913.50 | 930.00 | 884.39 | 1.64% | 190,961 |
| Aug 5, 2025 | 938.50 | 938.50 | 893.00 | 915.00 | 870.12 | 1.50% | 263,067 |
| Aug 4, 2025 | 912.50 | 920.00 | 894.50 | 901.50 | 857.28 | -1.37% | 156,967 |
| Aug 1, 2025 | 916.00 | 917.50 | 902.50 | 914.00 | 869.17 | -0.16% | 183,746 |
| Jul 31, 2025 | 910.50 | 921.50 | 905.00 | 915.50 | 870.60 | 0.55% | 194,868 |
| Jul 30, 2025 | 927.50 | 940.50 | 908.00 | 910.50 | 865.84 | -1.30% | 192,945 |
| Jul 29, 2025 | 922.50 | 932.50 | 920.00 | 922.50 | 877.25 | - | 251,223 |
| Jul 28, 2025 | 922.00 | 934.50 | 913.50 | 922.50 | 877.25 | 0.05% | 330,504 |
| Jul 25, 2025 | 910.00 | 941.50 | 910.00 | 922.00 | 876.78 | -1.13% | 106,497 |
| Jul 24, 2025 | 954.50 | 954.50 | 918.50 | 932.50 | 886.76 | 0.48% | 279,175 |
| Jul 23, 2025 | 935.00 | 943.50 | 915.00 | 928.00 | 882.49 | 0.05% | 236,220 |
| Jul 22, 2025 | 940.00 | 945.50 | 917.00 | 927.50 | 882.01 | -0.38% | 357,968 |
| Jul 21, 2025 | 965.00 | 965.00 | 931.00 | 931.00 | 885.34 | -2.21% | 242,225 |
| Jul 18, 2025 | 950.00 | 983.50 | 945.00 | 952.00 | 905.31 | 0.21% | 369,779 |