Energean plc (LON:ENOG)
London
· Delayed Price · Currency is GBP · Price in GBX 898.58
+24.58 (2.81%)
Mar 6, 2026, 11:34 AM GMT
Energean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 895.50 | 895.50 | 871.00 | 871.00 | - | -0.34% | 17,775 |
| Mar 5, 2026 | 887.00 | 887.00 | 866.50 | 874.00 | 874.00 | -3.00% | 491,722 |
| Mar 4, 2026 | 921.00 | 942.00 | 886.00 | 901.00 | 878.55 | -2.01% | 561,104 |
| Mar 3, 2026 | 891.00 | 919.50 | 867.00 | 919.50 | 896.59 | 1.83% | 476,912 |
| Mar 2, 2026 | 881.00 | 924.00 | 839.00 | 903.00 | 880.50 | 1.12% | 994,343 |
| Feb 27, 2026 | 890.50 | 898.00 | 872.00 | 893.00 | 870.75 | 0.51% | 466,213 |
| Feb 26, 2026 | 868.00 | 888.50 | 860.00 | 888.50 | 866.36 | 2.36% | 369,095 |
| Feb 25, 2026 | 888.50 | 895.00 | 865.00 | 868.00 | 846.37 | -1.48% | 198,184 |
| Feb 24, 2026 | 916.00 | 921.00 | 881.00 | 881.00 | 859.05 | -2.27% | 254,043 |
| Feb 23, 2026 | 911.00 | 912.25 | 893.00 | 901.50 | 879.04 | -0.66% | 322,544 |
| Feb 20, 2026 | 869.50 | 913.24 | 863.50 | 907.50 | 884.89 | 4.37% | 473,377 |
| Feb 19, 2026 | 875.50 | 890.00 | 860.00 | 869.50 | 847.83 | 0.17% | 816,544 |
| Feb 18, 2026 | 865.00 | 869.50 | 852.50 | 868.00 | 846.37 | 1.34% | 624,688 |
| Feb 17, 2026 | 873.50 | 873.50 | 846.30 | 856.50 | 835.16 | -1.21% | 417,219 |
| Feb 16, 2026 | 875.50 | 875.50 | 851.50 | 867.00 | 845.40 | 0.58% | 346,997 |
| Feb 13, 2026 | 857.00 | 871.00 | 850.00 | 862.00 | 840.52 | 1.41% | 136,687 |
| Feb 12, 2026 | 867.00 | 875.00 | 850.00 | 850.00 | 828.82 | -1.51% | 258,718 |
| Feb 11, 2026 | 865.00 | 867.50 | 851.50 | 863.00 | 841.50 | 0.23% | 280,738 |
| Feb 10, 2026 | 855.00 | 868.00 | 840.00 | 861.00 | 839.55 | 0.94% | 215,219 |
| Feb 9, 2026 | 860.00 | 860.00 | 847.00 | 853.00 | 831.74 | -0.58% | 229,398 |
| Feb 6, 2026 | 847.50 | 858.00 | 832.00 | 858.00 | 836.62 | 0.70% | 358,508 |
| Feb 5, 2026 | 855.00 | 869.50 | 846.00 | 852.00 | 830.77 | -0.58% | 334,749 |
| Feb 4, 2026 | 850.00 | 867.00 | 838.50 | 857.00 | 835.65 | -1.38% | 211,633 |
| Feb 3, 2026 | 871.00 | 871.50 | 857.83 | 869.00 | 847.35 | 0.35% | 164,645 |
| Feb 2, 2026 | 850.00 | 866.00 | 830.00 | 866.00 | 844.42 | 2.18% | 180,864 |
| Jan 30, 2026 | 855.00 | 855.00 | 841.00 | 847.50 | 826.38 | - | 163,834 |
| Jan 29, 2026 | 854.50 | 863.50 | 842.00 | 847.50 | 826.38 | 0.53% | 286,671 |
| Jan 28, 2026 | 880.00 | 880.00 | 833.00 | 843.00 | 821.99 | -3.82% | 539,138 |
| Jan 27, 2026 | 910.50 | 911.40 | 867.00 | 876.50 | 854.66 | -3.20% | 435,402 |
| Jan 26, 2026 | 939.00 | 939.00 | 902.50 | 905.50 | 882.94 | -1.04% | 134,785 |
| Jan 23, 2026 | 940.00 | 940.00 | 915.00 | 915.00 | 892.20 | -0.38% | 171,809 |
| Jan 22, 2026 | 937.50 | 940.50 | 914.00 | 918.50 | 895.61 | -1.18% | 150,297 |
| Jan 21, 2026 | 933.50 | 940.00 | 917.50 | 929.50 | 906.34 | 0.32% | 155,285 |
| Jan 20, 2026 | 917.00 | 926.50 | 897.00 | 926.50 | 903.41 | 0.87% | 115,891 |
| Jan 19, 2026 | 923.00 | 930.00 | 907.50 | 918.50 | 895.61 | -0.81% | 105,131 |
| Jan 16, 2026 | 922.50 | 940.50 | 919.00 | 926.00 | 902.93 | 0.33% | 112,039 |
| Jan 15, 2026 | 920.00 | 942.50 | 907.00 | 923.00 | 900.00 | -1.81% | 153,708 |
| Jan 14, 2026 | 932.50 | 944.50 | 927.50 | 940.00 | 916.58 | 1.29% | 303,924 |
| Jan 13, 2026 | 917.50 | 939.00 | 910.00 | 928.00 | 904.88 | 0.60% | 313,919 |
| Jan 12, 2026 | 915.00 | 935.00 | 894.00 | 922.50 | 899.51 | 1.49% | 166,227 |
| Jan 9, 2026 | 885.00 | 909.00 | 885.00 | 909.00 | 886.35 | 2.94% | 130,952 |
| Jan 8, 2026 | 917.50 | 917.50 | 875.00 | 883.00 | 861.00 | -0.73% | 181,694 |
| Jan 7, 2026 | 915.50 | 915.50 | 875.00 | 889.50 | 867.34 | -2.04% | 207,638 |
| Jan 6, 2026 | 919.00 | 919.00 | 890.00 | 908.00 | 885.37 | 2.14% | 189,618 |
| Jan 5, 2026 | 920.00 | 920.00 | 880.00 | 889.00 | 866.85 | -1.98% | 339,197 |
| Jan 2, 2026 | 890.00 | 911.00 | 881.00 | 907.00 | 884.40 | 2.37% | 165,436 |
| Dec 31, 2025 | 893.00 | 893.00 | 883.00 | 886.00 | 863.92 | -0.23% | 45,869 |
| Dec 30, 2025 | 888.50 | 896.00 | 884.00 | 888.00 | 865.87 | -0.56% | 125,490 |
| Dec 29, 2025 | 877.50 | 893.00 | 874.00 | 893.00 | 870.75 | 1.94% | 246,444 |
| Dec 24, 2025 | 896.50 | 896.50 | 876.00 | 876.00 | 854.17 | -0.90% | 101,554 |
| Dec 23, 2025 | 874.50 | 885.50 | 872.46 | 884.00 | 861.97 | 1.09% | 263,373 |
| Dec 22, 2025 | 877.00 | 885.50 | 869.00 | 874.50 | 852.71 | -0.29% | 231,163 |
| Dec 19, 2025 | 870.00 | 880.50 | 858.00 | 877.00 | 855.15 | -0.11% | 1,035,976 |
| Dec 18, 2025 | 863.50 | 883.00 | 863.50 | 878.00 | 856.12 | 1.97% | 341,432 |
| Dec 17, 2025 | 865.00 | 883.50 | 860.93 | 861.00 | 839.55 | -0.23% | 265,328 |
| Dec 16, 2025 | 900.00 | 900.00 | 858.50 | 863.00 | 841.50 | -2.10% | 329,128 |
| Dec 15, 2025 | 886.00 | 900.00 | 880.00 | 881.50 | 859.53 | -0.56% | 103,874 |
| Dec 12, 2025 | 889.00 | 897.07 | 885.50 | 886.50 | 864.41 | -0.23% | 160,499 |
| Dec 11, 2025 | 876.50 | 891.00 | 876.50 | 888.50 | 866.36 | 1.08% | 215,456 |
| Dec 10, 2025 | 927.00 | 927.00 | 877.00 | 879.00 | 857.10 | -2.06% | 137,749 |
| Dec 9, 2025 | 907.00 | 908.50 | 892.50 | 897.50 | 875.14 | -0.33% | 95,508 |
| Dec 8, 2025 | 907.50 | 907.50 | 883.00 | 900.50 | 878.06 | 1.81% | 285,109 |
| Dec 5, 2025 | 892.00 | 892.50 | 868.00 | 884.50 | 862.46 | 0.51% | 313,291 |
| Dec 4, 2025 | 916.50 | 924.00 | 880.00 | 880.00 | 858.07 | -5.17% | 411,650 |
| Dec 3, 2025 | 930.00 | 940.22 | 921.00 | 928.00 | 882.95 | -0.70% | 234,841 |
| Dec 2, 2025 | 946.00 | 983.00 | 928.50 | 934.50 | 889.13 | -2.40% | 243,282 |
| Dec 1, 2025 | 930.00 | 962.50 | 930.00 | 957.50 | 911.02 | 1.97% | 270,269 |
| Nov 28, 2025 | 936.50 | 950.00 | 930.00 | 939.00 | 893.41 | 0.97% | 172,014 |
| Nov 27, 2025 | 950.00 | 950.00 | 913.50 | 930.00 | 884.85 | 1.53% | 142,045 |
| Nov 26, 2025 | 913.50 | 937.50 | 893.00 | 916.00 | 871.53 | -0.22% | 480,822 |
| Nov 25, 2025 | 934.00 | 934.00 | 910.50 | 918.00 | 873.43 | -1.71% | 167,523 |
| Nov 24, 2025 | 915.00 | 934.09 | 908.00 | 934.00 | 888.66 | 0.38% | 710,282 |
| Nov 21, 2025 | 948.50 | 954.00 | 916.50 | 930.50 | 885.33 | -3.07% | 182,535 |
| Nov 20, 2025 | 1,000.00 | 1,000.00 | 953.50 | 960.00 | 913.40 | 0.31% | 216,571 |
| Nov 19, 2025 | 973.00 | 984.50 | 947.50 | 957.00 | 910.54 | -1.59% | 185,780 |
| Nov 18, 2025 | 1,008.00 | 1,008.00 | 933.50 | 972.50 | 925.29 | -2.41% | 234,711 |
| Nov 17, 2025 | 1,003.00 | 1,013.00 | 990.00 | 996.50 | 948.12 | -0.75% | 226,728 |
| Nov 14, 2025 | 1,019.00 | 1,019.00 | 987.50 | 1,004.00 | 955.26 | 0.20% | 149,233 |
| Nov 13, 2025 | 1,025.00 | 1,025.00 | 996.00 | 1,002.00 | 953.36 | -1.47% | 137,816 |
| Nov 12, 2025 | 1,026.00 | 1,038.00 | 1,015.00 | 1,017.00 | 967.63 | -0.88% | 208,344 |
| Nov 11, 2025 | 1,017.00 | 1,033.00 | 1,013.00 | 1,026.00 | 976.19 | 2.09% | 316,891 |
| Nov 10, 2025 | 1,016.00 | 1,027.00 | 1,000.00 | 1,005.00 | 956.21 | 0.10% | 370,014 |
| Nov 7, 2025 | 1,009.00 | 1,037.00 | 1,004.00 | 1,004.00 | 955.26 | -1.86% | 432,821 |
| Nov 6, 2025 | 988.50 | 1,042.00 | 984.00 | 1,023.00 | 973.34 | 3.75% | 725,620 |
| Nov 5, 2025 | 953.50 | 993.00 | 953.50 | 986.00 | 938.13 | 2.44% | 337,033 |
| Nov 4, 2025 | 969.00 | 974.00 | 957.50 | 962.50 | 915.77 | -1.38% | 204,294 |
| Nov 3, 2025 | 974.50 | 983.00 | 966.50 | 976.00 | 928.62 | 1.24% | 228,943 |
| Oct 31, 2025 | 946.50 | 968.50 | 938.50 | 964.00 | 917.20 | 1.42% | 225,448 |
| Oct 30, 2025 | 945.00 | 950.50 | 932.00 | 950.50 | 904.36 | 0.80% | 176,574 |
| Oct 29, 2025 | 950.00 | 964.00 | 943.00 | 943.00 | 897.22 | - | 264,331 |
| Oct 28, 2025 | 946.00 | 968.00 | 936.00 | 943.00 | 897.22 | -0.47% | 650,271 |
| Oct 27, 2025 | 948.00 | 958.00 | 940.00 | 947.50 | 901.50 | -0.52% | 257,837 |
| Oct 24, 2025 | 933.50 | 955.00 | 927.50 | 952.50 | 906.26 | 2.53% | 340,655 |
| Oct 23, 2025 | 916.00 | 945.50 | 915.00 | 929.00 | 883.90 | 1.70% | 353,992 |
| Oct 22, 2025 | 901.00 | 930.00 | 894.00 | 913.50 | 869.15 | 2.53% | 1,116,801 |
| Oct 21, 2025 | 891.50 | 907.00 | 890.00 | 891.00 | 847.74 | 0.51% | 148,916 |
| Oct 20, 2025 | 890.00 | 907.50 | 886.50 | 886.50 | 843.46 | -0.45% | 200,025 |
| Oct 17, 2025 | 876.00 | 906.50 | 856.00 | 890.50 | 847.27 | -1.38% | 389,115 |
| Oct 16, 2025 | 886.00 | 905.00 | 875.50 | 903.00 | 859.16 | 2.38% | 355,674 |
| Oct 15, 2025 | 883.00 | 889.50 | 875.50 | 882.00 | 839.18 | -0.34% | 164,714 |