Energean plc - ENOG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	1,017	1,026	1,026	1,033	1,013	316,887
November 10, 2025	1,016	1,005	1,005	1,027	1,000	370,014
November 07, 2025	1,009	1,004	1,004	1,037	1,004	432,815
November 06, 2025	988.5	1,023	1,023	1,042	984	725,619
November 05, 2025	953.5	986	986	993	953.5	337,032
November 04, 2025	969	962.5	962.5	974	957.5	204,293
November 03, 2025	974.5	976	976	983	966.5	228,942
October 31, 2025	946.5	964	964	968.5	938.5	225,447
October 30, 2025	945	950.5	950.5	950.5	932	176,573
October 29, 2025	950	943	943	964	943	252,419
October 28, 2025	946	943	943	968	936	650,271
October 27, 2025	948	947.5	947.5	958	940	257,837
October 24, 2025	933.5	952.5	952.5	955	927.5	340,655
October 23, 2025	916	929	929	945.5	915	353,992
October 22, 2025	901	913.5	913.5	929	901	1.12M
October 21, 2025	891.5	891	891	907	890	148,877
October 20, 2025	890	886.5	886.5	907.5	886.5	200,024
October 17, 2025	876	890.5	890.5	906.5	856	389,096
October 16, 2025	886	903	903	905	875.5	355,673
October 15, 2025	883	882	882	888.5	876.03	164,714
October 14, 2025	890	885	885	908.5	880	328,984
October 13, 2025	875	888.5	888.5	888.5	860.5	179,311
October 10, 2025	875	859.5	859.5	881	858	186,466
October 09, 2025	863	879.5	879.5	897.5	861.5	437,362
October 08, 2025	835.5	862	862	867	834	303,297
October 07, 2025	842	835	835	842	822.5	427,641
October 06, 2025	840	827	827	840	813.5	249,731
October 03, 2025	808.5	809	809	819.5	805.5	254,393
October 02, 2025	817.5	809	809	817.5	803	295,910
October 01, 2025	829	813.5	813.5	829	802.5	754,062
September 30, 2025	817	829	829	844.22	811	1.06M
September 29, 2025	822.5	816.5	816.5	837	816	292,974
September 26, 2025	821	819	819	826	805	221,189
September 25, 2025	811.5	815.5	815.5	821.5	809.5	292,368
September 24, 2025	833.5	819	819	835	805.5	400,618
September 23, 2025	845	830.5	830.5	845	829	209,657
September 22, 2025	829	829	829	837.5	822.5	183,665
September 19, 2025	850	827	827	850	824.5	1.21M
September 18, 2025	851	840.5	840.5	859	835	381,226
September 17, 2025	900	863.5	841.37	900	863.5	287,912
September 16, 2025	843	880.5	857.93	892.5	843	325,401
September 15, 2025	880	855.5	833.57	882.5	853.5	230,950
September 12, 2025	850	860	837.96	862.51	837.5	314,135
September 11, 2025	880	865	842.83	920	865	532,068
September 10, 2025	926	894.5	894.5	931.5	894.5	335,179
September 09, 2025	904	921.5	921.5	928.67	893.5	241,443
September 08, 2025	899.5	903	903	909	883.5	211,688
September 05, 2025	916	892.5	892.5	920.5	889	158,372
September 04, 2025	920	911.5	911.5	927.5	906.5	144,723
September 03, 2025	941.5	926.5	926.5	941.5	919	170,675
September 02, 2025	965	923.5	923.5	965	921	129,888
September 01, 2025	958	946	946	965	940	206,829
August 29, 2025	942	954.5	954.5	958	938	140,829
August 28, 2025	959	942	942	968	936	138,502
August 27, 2025	951.5	960	960	961	949.75	195,319
August 26, 2025	950	951.5	951.5	973.5	931	472,529
August 22, 2025	930	949	949	951	928	218,280
August 21, 2025	926.5	936.5	936.5	941	920.5	249,292
August 20, 2025	925	927	927	930	921	118,318
August 19, 2025	930	926	926	939.5	922	154,554

Energean plc (ENOG.L) LSE