Energean plc (ENOG.L) LSE

Currency In GBp

ENOG.L Historical Return

If you invested 1000 GBp in Energean plc (ENOG.L) since IPO date, it would be worth 2,462.01 GBp as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,642.59 GBp, while 1000 GBp invested 1 year ago would be worth 900.49 GBp. This corresponds to total returns of 146.2%, 64.26%, -9.95%, respectively, with annualized returns of 11.35%, 10.43%, -9.95%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ENOG.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	747	763	763	763	733.5	336,770
July 30, 2026	766	742	742	776.5	742	402,931
July 29, 2026	756	759	759	765	742	297,275
July 28, 2026	767	758.5	758.5	767	750	271,104
July 27, 2026	821.5	769.5	769.5	821.5	764	638,563
July 24, 2026	803	828	828	831.5	796.5	314,001
July 23, 2026	820	799	799	820	788.5	204,855
July 22, 2026	784	788	788	808.5	780.5	346,997
July 21, 2026	759	778.5	778.5	780	754.5	149,168
July 20, 2026	755	758	758	771	751	312,132
July 17, 2026	729	749.5	749.5	755	728.5	218,522
July 16, 2026	753	740	740	753	725	252,677
July 15, 2026	748.5	731	731	756	726.56	363,170
July 14, 2026	742.5	735	735	751.5	729.5	315,397
July 13, 2026	748	735.5	735.5	749.5	731.23	232,327
July 10, 2026	719	730	730	730	715	227,486
July 09, 2026	720	719	719	721.5	708.5	175,658
July 08, 2026	705.5	711	711	718.5	701	273,708
July 07, 2026	710	702.5	702.5	715	685.5	250,240
July 06, 2026	696.5	704.5	704.5	709.5	691	197,872
July 03, 2026	697.5	691	691	705	691	158,337
July 02, 2026	682	697.5	697.5	703	677.5	195,560
July 01, 2026	679.5	685	685	694	676	279,167
June 30, 2026	685	683.5	683.5	689	674.5	455,069
June 29, 2026	702	684.5	684.5	703.5	683	500,356
June 26, 2026	710	703.5	703.5	710	699	435,619
June 25, 2026	710	705.5	705.5	710.5	700	300,591
June 24, 2026	737.5	711.5	711.5	742	700	338,656
June 23, 2026	712	724.5	724.5	739	703.5	555,507
June 22, 2026	689	717	717	718	684.1	598,482
June 19, 2026	690	697	697	698.82	674.5	1.42M
June 18, 2026	701	683.5	683.5	701	680.5	560,196
June 17, 2026	700.5	702	702	705	691	808,312
June 16, 2026	714.5	700.5	700.5	714.5	700	721,786
June 15, 2026	739.5	716.5	716.5	739.5	699.5	638,847
June 12, 2026	746	743	743	754	728	179,026
June 11, 2026	748	751.5	751.5	756.5	741.38	389,098
June 10, 2026	714.5	742.5	742.5	751	714.5	569,657
June 09, 2026	716	720	720	728	715.5	262,647
June 08, 2026	723	723.5	723.5	735	711	341,640
June 05, 2026	728.5	723	723	739.26	718	502,152
June 04, 2026	737	730	730	745.5	714	534,127
June 03, 2026	775	741	741	778	740	782,516
June 02, 2026	780	780.5	780.5	788	772.5	374,918
June 01, 2026	782.5	781	781	797.5	768	316,703
May 29, 2026	807.5	782.5	782.5	807.5	772.5	1.19M
May 28, 2026	809.5	794.5	794.5	813.5	789	411,692
May 27, 2026	842	806.5	806.5	842.5	800	599,112
May 26, 2026	844	838	838	855	823	254,513
May 22, 2026	853.5	846.5	846.5	861	838.5	456,533
May 21, 2026	880	860	860	885.5	857	350,012
May 20, 2026	880	885	885	905	865.5	376,504
May 19, 2026	893.5	886.5	886.5	896	880	127,894
May 18, 2026	882.5	886.5	886.5	895.5	872.5	316,546
May 15, 2026	880	879.5	879.5	889	870.5	136,163
May 14, 2026	863	878	878	878	861	159,910
May 13, 2026	862.5	864	864	874.5	859	182,772
May 12, 2026	849	855	855	860.5	848.5	209,493
May 11, 2026	844	848.5	848.5	864.73	844	361,196
May 08, 2026	840	848	848	848	812.5	553,890