Energean Oil & Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 942.50 | 990.50 | 942.50 | 984.00 | 779.25 | 413,121 |
| 2023-12-15 | 980.00 | 1,007.00 | 937.50 | 944.50 | 747.97 | 2,005,594 |
| 2023-12-14 | 960.00 | 998.50 | 949.00 | 985.00 | 780.04 | 646,681 |
| 2023-12-13 | 964.50 | 971.00 | 935.00 | 947.00 | 749.95 | 691,093 |
| 2023-12-12 | 955.00 | 1,022.00 | 955.00 | 985.00 | 780.04 | 641,089 |
| 2023-12-11 | 991.00 | 1,019.00 | 987.78 | 993.50 | 786.77 | 588,090 |
| 2023-12-08 | 950.00 | 1,017.00 | 950.00 | 1,008.00 | 798.26 | 237,939 |
| 2023-12-07 | 1,007.00 | 1,020.00 | 979.00 | 992.50 | 785.98 | 305,722 |
| 2023-12-06 | 1,018.00 | 1,051.00 | 1,018.00 | 1,030.00 | 797.94 | 390,792 |
| 2023-12-05 | 992.00 | 1,020.00 | 988.00 | 1,020.00 | 790.19 | 166,112 |
| 2023-12-04 | 997.00 | 1,013.00 | 990.50 | 994.00 | 770.05 | 285,984 |
| 2023-12-01 | 1,055.00 | 1,055.00 | 996.50 | 1,020.00 | 790.19 | 465,726 |
| 2023-11-30 | 1,043.00 | 1,046.00 | 999.50 | 1,007.00 | 780.12 | 1,720,803 |
| 2023-11-29 | 995.00 | 1,044.00 | 995.00 | 1,036.00 | 802.59 | 730,410 |
| 2023-11-28 | 967.00 | 992.00 | 941.00 | 992.00 | 768.50 | 453,380 |
| 2023-11-27 | 963.50 | 977.00 | 946.00 | 969.50 | 751.07 | 453,139 |
| 2023-11-24 | 964.00 | 976.00 | 956.50 | 976.00 | 756.11 | 168,485 |
| 2023-11-23 | 920.00 | 965.50 | 920.00 | 965.50 | 747.97 | 284,821 |
| 2023-11-22 | 939.50 | 957.50 | 925.00 | 938.50 | 727.05 | 496,337 |
| 2023-11-21 | 940.00 | 940.00 | 909.50 | 920.00 | 712.72 | 268,075 |
| 2023-11-20 | 886.00 | 940.00 | 886.00 | 933.00 | 722.79 | 252,113 |
| 2023-11-17 | 871.50 | 914.00 | 862.50 | 912.00 | 706.52 | 710,911 |
| 2023-11-16 | 895.00 | 896.00 | 855.77 | 862.50 | 668.18 | 592,027 |
| 2023-11-15 | 858.00 | 901.00 | 858.00 | 887.50 | 687.54 | 462,626 |
| 2023-11-14 | 865.50 | 879.00 | 836.50 | 879.00 | 680.96 | 419,640 |
| 2023-11-13 | 835.50 | 851.00 | 820.00 | 845.50 | 655.01 | 491,547 |
| 2023-11-10 | 830.50 | 850.00 | 830.50 | 848.00 | 656.94 | 375,283 |
| 2023-11-09 | 840.50 | 857.50 | 835.50 | 857.50 | 664.30 | 385,422 |
| 2023-11-08 | 869.50 | 881.50 | 848.50 | 851.00 | 659.27 | 477,763 |
| 2023-11-07 | 910.50 | 910.50 | 862.00 | 867.00 | 671.66 | 521,467 |
| 2023-11-06 | 919.00 | 919.00 | 879.50 | 880.00 | 681.73 | 370,636 |
| 2023-11-03 | 903.00 | 903.00 | 862.00 | 897.00 | 694.90 | 939,054 |
| 2023-11-02 | 873.00 | 905.00 | 865.00 | 892.50 | 691.42 | 446,995 |
| 2023-11-01 | 852.00 | 879.50 | 832.00 | 864.00 | 669.34 | 714,827 |
| 2023-10-31 | 860.50 | 863.50 | 839.00 | 852.00 | 660.04 | 378,774 |
| 2023-10-30 | 839.50 | 857.50 | 820.50 | 836.00 | 647.65 | 487,977 |
| 2023-10-27 | 816.00 | 844.50 | 808.50 | 832.50 | 644.94 | 756,578 |
| 2023-10-26 | 828.50 | 835.00 | 807.50 | 808.00 | 625.96 | 964,502 |
| 2023-10-25 | 839.00 | 850.00 | 811.00 | 816.00 | 632.15 | 441,507 |
| 2023-10-24 | 826.50 | 851.50 | 822.00 | 830.00 | 643.00 | 924,896 |
| 2023-10-23 | 884.00 | 884.00 | 823.00 | 829.50 | 642.61 | 764,321 |
| 2023-10-20 | 915.50 | 926.00 | 866.50 | 868.50 | 672.83 | 1,321,262 |
| 2023-10-19 | 920.50 | 934.50 | 905.50 | 927.50 | 718.53 | 896,716 |
| 2023-10-18 | 930.00 | 941.50 | 911.00 | 930.00 | 720.47 | 711,096 |
| 2023-10-17 | 897.50 | 931.50 | 894.50 | 919.50 | 712.33 | 874,441 |
| 2023-10-16 | 888.00 | 916.97 | 863.50 | 907.50 | 703.04 | 888,769 |
| 2023-10-13 | 854.00 | 885.00 | 840.00 | 850.00 | 658.49 | 1,963,107 |
| 2023-10-12 | 846.50 | 858.50 | 820.50 | 850.00 | 658.49 | 1,691,400 |
| 2023-10-11 | 918.00 | 941.00 | 837.50 | 837.50 | 648.81 | 1,939,519 |
| 2023-10-10 | 858.00 | 934.00 | 853.00 | 933.50 | 723.18 | 1,879,801 |
| 2023-10-09 | 955.00 | 963.50 | 820.00 | 855.00 | 662.37 | 3,762,201 |
| 2023-10-06 | 1,004.00 | 1,069.00 | 1,004.00 | 1,037.00 | 803.36 | 168,709 |
| 2023-10-05 | 1,031.00 | 1,046.00 | 1,027.00 | 1,035.00 | 801.81 | 958,988 |
| 2023-10-04 | 1,050.00 | 1,083.00 | 1,018.00 | 1,031.00 | 798.71 | 343,011 |
| 2023-10-03 | 1,093.00 | 1,116.00 | 1,065.00 | 1,065.00 | 825.05 | 622,183 |
| 2023-10-02 | 1,144.00 | 1,158.00 | 1,102.00 | 1,102.00 | 853.72 | 235,559 |
| 2023-09-29 | 1,160.00 | 1,164.00 | 1,140.00 | 1,143.00 | 885.48 | 259,428 |
| 2023-09-28 | 1,130.00 | 1,163.00 | 1,130.00 | 1,158.00 | 897.10 | 423,357 |
| 2023-09-27 | 1,125.00 | 1,148.00 | 1,118.00 | 1,148.00 | 889.35 | 305,085 |
| 2023-09-26 | 1,136.00 | 1,143.00 | 1,124.00 | 1,128.00 | 873.86 | 340,926 |
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.