Enterprise Products Partners L.P. - 0S23.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	31.51	31.26	31.26	31.51	31.26	1,019
August 15, 2025	32.02	31.78	31.78	32.02	31.78	220
August 14, 2025	31.85	32.02	32.02	32.02	31.8	38
August 13, 2025	31.27	31.8	31.8	31.8	31.27	100
August 12, 2025	31.29	31.35	31.35	31.35	31.29	67
August 11, 2025	31.34	31.3	31.3	31.34	31.23	57
August 08, 2025	31.54	31.59	31.59	31.59	31.54	12
August 07, 2025	31.46	31.51	31.51	31.59	31.46	178
August 06, 2025	31.25	31.13	31.13	31.25	31.13	17
August 05, 2025	31	31	31	31	31	1
August 04, 2025	30.75	30.95	30.95	31.02	30.75	141
August 01, 2025	30.89	30.91	30.91	30.91	30.89	160
July 31, 2025	30.92	30.9	30.9	31.08	30.9	64
July 30, 2025	31.55	31.52	30.97	31.55	31.52	2
July 29, 2025	31.29	31.5	30.96	31.5	31.29	234
July 28, 2025	31.8	31.06	30.52	31.8	31.06	89
July 25, 2025	31.74	31.74	31.19	31.74	31.74	45
July 24, 2025	31.52	31.52	30.97	31.52	31.52	8
July 23, 2025	31.4	31.44	30.89	31.45	31.4	9,556
July 22, 2025	31.28	31.27	30.72	31.28	31.27	101
July 21, 2025	31.32	31.32	30.78	31.32	31.32	2,396
July 18, 2025	31.33	31.44	31.44	31.51	31.33	4,692
July 17, 2025	31.37	31.3	31.3	31.4	31.3	56
July 16, 2025	31.43	31.44	31.44	31.44	31.43	6
July 15, 2025	31.42	31.42	31.42	31.45	31.42	49
July 14, 2025	31.73	31.65	31.65	31.73	31.65	859
July 11, 2025	31.86	31.92	31.92	31.92	31.84	410
July 10, 2025	31.89	31.83	31.83	31.89	31.82	205
July 09, 2025	31.7	31.84	31.84	31.84	31.69	175
July 08, 2025	31.35	31.44	31.44	31.51	31.35	265
July 07, 2025	31.48	31.2	31.2	31.48	31.2	349
July 03, 2025	31.31	31.34	31.34	31.34	31.31	195
July 02, 2025	31.3	31.3	31.3	31.3	31.3	2
July 01, 2025	31.1	31.1	31.1	31.1	31.1	3
June 30, 2025	30.99	31.11	31.11	31.11	30.99	906
June 27, 2025	31.41	31.1	31.1	31.41	31.1	496
June 26, 2025	30.98	31.07	31.07	31.07	30.98	17
June 25, 2025	31.1	31.1	31.1	31.1	31.1	1
June 24, 2025	31.01	31.14	31.14	31.14	31.01	66
June 23, 2025	31.38	30.99	30.99	31.38	30.99	126
June 20, 2025	31.11	31.11	31.11	31.11	31.11	0
June 18, 2025	31.45	31.45	31.45	31.45	31.45	40
June 16, 2025	31.98	31.78	31.78	31.98	31.78	94
June 13, 2025	32.09	32.07	32.07	32.09	32.07	158
June 12, 2025	32.12	31.95	31.95	32.14	31.95	22
June 11, 2025	31.97	31.97	31.97	31.99	31.96	275
June 10, 2025	31.95	32.04	32.04	32.05	31.95	200
June 09, 2025	31.74	31.74	31.74	31.74	31.74	20
June 05, 2025	30.51	31.12	31.12	31.12	30.51	95
June 04, 2025	31.49	31.49	31.49	31.49	31.49	22
June 03, 2025	31.04	31.04	31.04	31.04	31.04	5
June 02, 2025	31.04	31.13	31.13	31.17	31.04	228
May 30, 2025	30.8	30.91	30.91	30.91	30.8	131
May 29, 2025	31.6	31.13	31.13	31.6	31.05	120
May 28, 2025	31.49	31.49	31.49	31.49	31.49	3
May 27, 2025	31.39	31.39	31.39	31.39	31.39	21
May 23, 2025	31.23	31.34	31.34	31.34	31.22	74
May 22, 2025	31.49	31.47	31.47	31.49	31.47	45
May 21, 2025	32.1	31.79	31.79	32.1	31.79	9,147
May 20, 2025	32.62	32.24	32.24	32.62	32.24	758

Enterprise Products Partners L.P. (0S23.L) LSE