Energean Oil & Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 743.50 | 755.64 | 719.50 | 719.50 | 719.50 | 252,078 |
| 2026-10-21 | 753.00 | 762.00 | 743.00 | 743.00 | 743.00 | 210,377 |
| 2026-10-20 | 790.00 | 790.00 | 740.00 | 741.50 | 741.50 | 240,415 |
| 2026-10-19 | 743.00 | 756.00 | 738.00 | 742.50 | 742.50 | 286,210 |
| 2026-10-16 | 716.50 | 744.50 | 712.00 | 742.50 | 742.50 | 222,462 |
| 2026-10-15 | 743.00 | 743.00 | 702.00 | 712.50 | 712.50 | 1,655,018 |
| 2026-10-14 | 750.00 | 755.50 | 741.50 | 745.00 | 745.00 | 304,911 |
| 2026-10-13 | 728.50 | 747.00 | 720.50 | 747.00 | 747.00 | 222,761 |
| 2026-10-12 | 727.00 | 729.50 | 712.00 | 729.50 | 729.50 | 223,931 |
| 2026-10-09 | 698.00 | 732.50 | 691.00 | 730.50 | 730.50 | 331,382 |
| 2026-10-08 | 692.50 | 699.50 | 688.00 | 699.50 | 699.50 | 260,826 |
| 2026-10-07 | 699.50 | 707.50 | 687.00 | 687.00 | 687.00 | 240,555 |
| 2026-10-06 | 715.50 | 722.50 | 689.50 | 696.50 | 696.50 | 336,858 |
| 2026-10-05 | 705.50 | 714.00 | 697.00 | 711.50 | 711.50 | 258,531 |
| 2026-10-02 | 702.50 | 739.00 | 691.00 | 696.00 | 696.00 | 214,985 |
| 2026-10-01 | 714.00 | 715.00 | 691.00 | 702.50 | 702.50 | 254,018 |
| 2026-09-30 | 712.00 | 716.50 | 706.00 | 709.00 | 709.00 | 384,810 |
| 2026-09-29 | 732.00 | 735.00 | 709.50 | 711.00 | 711.00 | 262,188 |
| 2026-09-28 | 723.00 | 743.50 | 719.00 | 733.50 | 733.50 | 295,904 |
| 2026-09-25 | 742.00 | 757.50 | 718.00 | 718.00 | 718.00 | 407,435 |
| 2026-09-24 | 769.00 | 782.00 | 748.50 | 748.50 | 748.50 | 353,178 |
| 2026-09-23 | 754.00 | 773.50 | 750.00 | 771.00 | 771.00 | 230,198 |
| 2026-09-22 | 766.00 | 785.00 | 747.76 | 755.50 | 755.50 | 257,340 |
| 2026-09-21 | 805.00 | 805.00 | 763.00 | 766.00 | 766.00 | 297,193 |
| 2026-09-18 | 794.50 | 805.00 | 791.00 | 802.50 | 802.50 | 2,972,739 |
| 2026-09-17 | 782.50 | 796.00 | 773.00 | 796.00 | 796.00 | 440,517 |
| 2026-09-16 | 808.00 | 811.50 | 791.00 | 791.50 | 784.02 | 364,679 |
| 2026-09-15 | 795.00 | 804.00 | 785.30 | 800.50 | 792.95 | 255,186 |
| 2026-09-14 | 810.00 | 817.50 | 786.50 | 791.00 | 783.54 | 266,749 |
| 2026-09-11 | 796.50 | 819.50 | 780.00 | 791.00 | 783.54 | 365,305 |
| 2026-09-10 | 860.00 | 870.50 | 796.00 | 796.00 | 788.49 | 596,486 |
| 2026-09-09 | 818.00 | 865.00 | 800.00 | 865.00 | 856.84 | 2,832,037 |
| 2026-09-08 | 785.00 | 810.00 | 785.00 | 791.50 | 784.03 | 782,309 |
| 2026-09-07 | 784.00 | 800.00 | 780.50 | 790.00 | 782.55 | 326,532 |
| 2026-09-04 | 768.50 | 782.00 | 763.50 | 778.50 | 771.16 | 219,959 |
| 2026-09-03 | 773.00 | 784.00 | 763.07 | 767.00 | 759.77 | 540,437 |
| 2026-09-02 | 771.50 | 782.89 | 761.50 | 776.00 | 768.68 | 667,730 |
| 2026-09-01 | 740.00 | 777.06 | 740.00 | 777.00 | 769.67 | 968,224 |
| 2026-08-28 | 726.00 | 742.50 | 724.50 | 733.00 | 726.09 | 1,120,039 |
| 2026-08-27 | 744.50 | 745.00 | 723.00 | 724.50 | 717.67 | 470,324 |
| 2026-08-26 | 768.50 | 768.50 | 733.50 | 740.50 | 733.52 | 370,610 |
| 2026-08-25 | 762.50 | 779.00 | 756.50 | 765.00 | 757.78 | 134,152 |
| 2026-08-24 | 775.00 | 783.00 | 769.50 | 770.50 | 763.23 | 178,518 |
| 2026-08-21 | 772.50 | 782.00 | 769.50 | 775.00 | 767.69 | 223,971 |
| 2026-08-20 | 756.50 | 788.50 | 748.00 | 780.50 | 773.14 | 301,088 |
| 2026-08-19 | 749.50 | 757.50 | 741.00 | 754.00 | 746.89 | 653,786 |
| 2026-08-18 | 743.00 | 754.50 | 734.00 | 739.00 | 732.03 | 327,557 |
| 2026-08-17 | 757.50 | 766.39 | 733.50 | 733.50 | 726.58 | 209,773 |
| 2026-08-14 | 755.00 | 761.00 | 742.00 | 761.00 | 753.82 | 249,907 |
| 2026-08-13 | 724.00 | 746.00 | 724.00 | 735.50 | 728.56 | 223,611 |
| 2026-08-12 | 759.50 | 764.50 | 723.50 | 727.50 | 720.64 | 449,260 |
| 2026-08-11 | 744.00 | 763.00 | 740.50 | 758.00 | 750.85 | 148,412 |
| 2026-08-10 | 732.00 | 746.00 | 728.00 | 743.50 | 736.49 | 247,069 |
| 2026-08-07 | 733.50 | 746.50 | 720.50 | 732.00 | 725.10 | 141,239 |
| 2026-08-06 | 727.50 | 743.00 | 722.00 | 725.00 | 718.16 | 299,656 |
| 2026-08-05 | 749.50 | 755.00 | 720.00 | 728.50 | 721.63 | 753,862 |
| 2026-08-04 | 770.00 | 770.00 | 743.00 | 748.00 | 740.94 | 413,855 |
| 2026-08-03 | 746.00 | 758.00 | 740.00 | 753.50 | 746.39 | 411,539 |
| 2026-07-31 | 747.00 | 763.00 | 733.50 | 763.00 | 755.80 | 336,782 |
| 2026-07-30 | 766.00 | 776.50 | 742.00 | 742.00 | 735.00 | 402,941 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0750 GBP |
| 2026-06-04 | 0.0750 GBP |
| 2026-03-05 | 0.2251 GBP |
| 2025-12-04 | 0.2251 GBP |
| 2025-09-18 | 0.2251 GBP |
| 2025-06-05 | 0.2251 GBP |
| 2025-03-06 | 0.2251 GBP |
| 2024-12-05 | 0.2251 GBP |
| 2024-09-19 | 0.2251 GBP |
| 2024-06-06 | 0.2251 GBP |
| 2024-03-07 | 0.2251 GBP |
| 2023-12-07 | 0.2251 GBP |
| 2023-09-14 | 0.2251 GBP |
| 2023-06-08 | 0.2251 GBP |
| 2023-03-09 | 0.2251 GBP |
| 2022-12-08 | 0.2251 GBP |
| 2022-09-15 | 0.2251 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.