Energean plc (LON:ENOG)
London
· Delayed Price · Currency is GBP · Price in GBX 860.00
+11.50 (1.36%)
Apr 28, 2026, 4:49 PM GMT
Energean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 846.00 | 873.00 | 843.00 | 860.00 | 860.00 | 1.36% | 333,454 |
| Apr 27, 2026 | 841.50 | 861.50 | 839.50 | 848.50 | 848.50 | 0.53% | 139,347 |
| Apr 24, 2026 | 860.50 | 866.00 | 839.50 | 844.00 | 844.00 | -1.06% | 121,202 |
| Apr 23, 2026 | 854.00 | 865.00 | 831.00 | 853.00 | 853.00 | 0.35% | 234,910 |
| Apr 22, 2026 | 838.50 | 854.00 | 838.00 | 850.00 | 850.00 | 0.95% | 210,118 |
| Apr 21, 2026 | 822.00 | 842.00 | 820.00 | 842.00 | 842.00 | 2.43% | 187,865 |
| Apr 20, 2026 | 841.50 | 846.00 | 819.00 | 822.00 | 822.00 | 0.06% | 178,860 |
| Apr 17, 2026 | 828.00 | 837.00 | 807.50 | 821.50 | 821.50 | -0.73% | 396,310 |
| Apr 16, 2026 | 818.00 | 841.00 | 814.00 | 827.50 | 827.50 | 0.42% | 302,020 |
| Apr 15, 2026 | 828.00 | 835.50 | 814.00 | 824.00 | 824.00 | -1.20% | 517,056 |
| Apr 14, 2026 | 890.00 | 890.00 | 829.00 | 834.00 | 834.00 | -4.58% | 344,265 |
| Apr 13, 2026 | 865.50 | 886.50 | 860.36 | 874.00 | 874.00 | 1.16% | 224,340 |
| Apr 10, 2026 | 853.50 | 875.32 | 849.50 | 864.00 | 864.00 | 1.23% | 251,836 |
| Apr 9, 2026 | 838.50 | 872.50 | 838.50 | 853.50 | 853.50 | 2.65% | 341,275 |
| Apr 8, 2026 | 892.00 | 895.50 | 826.00 | 831.50 | 831.50 | -4.81% | 501,825 |
| Apr 7, 2026 | 841.00 | 902.50 | 841.00 | 873.50 | 873.50 | 3.62% | 471,758 |
| Apr 2, 2026 | 828.50 | 846.50 | 819.00 | 843.00 | 843.00 | 1.63% | 375,509 |
| Apr 1, 2026 | 862.00 | 865.00 | 829.50 | 829.50 | 829.50 | -3.99% | 231,696 |
| Mar 31, 2026 | 861.50 | 870.00 | 842.00 | 864.00 | 864.00 | 0.47% | 216,976 |
| Mar 30, 2026 | 866.00 | 880.50 | 860.00 | 860.00 | 860.00 | -0.86% | 338,648 |
| Mar 27, 2026 | 863.50 | 874.50 | 846.75 | 867.50 | 867.50 | -0.12% | 251,619 |
| Mar 26, 2026 | 853.50 | 868.50 | 829.50 | 868.50 | 868.50 | 4.20% | 342,472 |
| Mar 25, 2026 | 848.00 | 860.00 | 829.50 | 833.50 | 833.50 | 0.60% | 434,958 |
| Mar 24, 2026 | 837.50 | 848.50 | 809.00 | 828.50 | 828.50 | -1.60% | 432,618 |
| Mar 23, 2026 | 848.50 | 900.00 | 839.50 | 842.00 | 842.00 | -1.86% | 600,136 |
| Mar 20, 2026 | 917.00 | 922.50 | 848.00 | 858.00 | 858.00 | -6.89% | 1,004,503 |
| Mar 19, 2026 | 915.00 | 935.50 | 871.00 | 921.50 | 921.50 | 2.05% | 525,889 |
| Mar 18, 2026 | 910.50 | 920.00 | 896.50 | 903.00 | 903.00 | -0.93% | 414,485 |
| Mar 17, 2026 | 900.00 | 911.50 | 855.00 | 911.50 | 911.50 | 1.90% | 347,623 |
| Mar 16, 2026 | 879.00 | 921.00 | 878.50 | 894.50 | 894.50 | 2.23% | 317,919 |
| Mar 13, 2026 | 876.00 | 881.00 | 859.00 | 875.00 | 875.00 | 0.98% | 173,913 |
| Mar 12, 2026 | 858.00 | 874.00 | 850.50 | 866.50 | 866.50 | 1.40% | 394,639 |
| Mar 11, 2026 | 889.50 | 890.00 | 848.50 | 854.50 | 854.50 | -3.88% | 250,281 |
| Mar 10, 2026 | 908.00 | 922.00 | 880.00 | 889.00 | 889.00 | -2.47% | 245,905 |
| Mar 9, 2026 | 892.50 | 919.50 | 878.00 | 911.50 | 911.50 | 2.24% | 636,969 |
| Mar 6, 2026 | 895.50 | 906.00 | 871.00 | 891.50 | 891.50 | 2.00% | 301,204 |
| Mar 5, 2026 | 887.00 | 891.50 | 866.50 | 874.00 | 874.00 | -3.00% | 491,735 |
| 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 |