Energean Oil & Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 1,154.00 | 1,198.00 | 1,122.00 | 1,136.00 | 880.06 | 742,089 |
| 2023-09-22 | 1,157.00 | 1,170.00 | 1,130.30 | 1,147.00 | 888.58 | 395,535 |
| 2023-09-21 | 1,160.00 | 1,175.00 | 1,154.00 | 1,154.00 | 894.00 | 203,303 |
| 2023-09-20 | 1,174.00 | 1,204.00 | 1,149.00 | 1,163.00 | 900.97 | 323,262 |
| 2023-09-19 | 1,161.00 | 1,174.00 | 1,151.00 | 1,158.00 | 897.10 | 158,713 |
| 2023-09-18 | 1,213.00 | 1,219.00 | 1,159.00 | 1,164.00 | 901.75 | 306,691 |
| 2023-09-15 | 1,182.00 | 1,189.00 | 1,158.00 | 1,165.00 | 902.52 | 1,065,406 |
| 2023-09-14 | 1,150.00 | 1,176.00 | 1,127.00 | 1,174.00 | 909.50 | 404,982 |
| 2023-09-13 | 1,157.00 | 1,161.00 | 1,120.00 | 1,161.00 | 882.07 | 514,507 |
| 2023-09-12 | 1,209.00 | 1,209.00 | 1,132.00 | 1,155.00 | 877.51 | 248,798 |
| 2023-09-11 | 1,107.00 | 1,159.00 | 1,107.00 | 1,153.00 | 875.99 | 271,658 |
| 2023-09-08 | 1,064.00 | 1,148.00 | 1,054.00 | 1,148.00 | 872.20 | 497,958 |
| 2023-09-07 | 1,062.00 | 1,171.00 | 1,033.00 | 1,119.00 | 850.16 | 1,392,930 |
| 2023-09-06 | 1,199.00 | 1,199.00 | 1,114.00 | 1,117.00 | 848.64 | 530,712 |
| 2023-09-05 | 1,164.00 | 1,183.00 | 1,145.00 | 1,183.00 | 898.79 | 234,129 |
| 2023-09-04 | 1,210.00 | 1,210.00 | 1,157.00 | 1,160.00 | 881.31 | 329,562 |
| 2023-09-01 | 1,118.00 | 1,168.00 | 1,118.00 | 1,154.00 | 876.75 | 503,642 |
| 2023-08-31 | 1,133.00 | 1,146.00 | 1,114.00 | 1,138.00 | 864.60 | 452,804 |
| 2023-08-30 | 1,100.00 | 1,140.00 | 1,100.00 | 1,140.00 | 866.12 | 277,042 |
| 2023-08-29 | 1,129.00 | 1,150.00 | 1,096.00 | 1,111.00 | 844.08 | 407,388 |
| 2023-08-25 | 1,111.00 | 1,126.00 | 1,111.00 | 1,121.00 | 851.68 | 140,024 |
| 2023-08-24 | 1,115.00 | 1,125.00 | 1,106.00 | 1,116.00 | 847.88 | 156,676 |
| 2023-08-23 | 1,104.00 | 1,137.00 | 1,103.00 | 1,115.00 | 847.12 | 240,951 |
| 2023-08-22 | 1,122.00 | 1,128.00 | 1,108.00 | 1,127.00 | 856.24 | 165,388 |
| 2023-08-21 | 1,129.00 | 1,136.00 | 1,113.00 | 1,126.00 | 855.48 | 175,787 |
| 2023-08-18 | 1,185.00 | 1,185.00 | 1,093.00 | 1,117.00 | 848.64 | 191,905 |
| 2023-08-17 | 1,147.00 | 1,158.00 | 1,132.00 | 1,134.00 | 861.56 | 566,199 |
| 2023-08-16 | 1,141.00 | 1,154.00 | 1,122.00 | 1,146.00 | 870.68 | 209,393 |
| 2023-08-15 | 1,140.00 | 1,149.00 | 1,127.00 | 1,145.00 | 869.92 | 220,472 |
| 2023-08-14 | 1,173.00 | 1,182.00 | 1,143.00 | 1,143.00 | 868.40 | 474,664 |
| 2023-08-11 | 1,177.00 | 1,193.00 | 1,159.75 | 1,182.00 | 898.03 | 188,798 |
| 2023-08-10 | 1,182.00 | 1,195.00 | 1,174.00 | 1,177.00 | 894.23 | 343,197 |
| 2023-08-09 | 1,191.00 | 1,191.00 | 1,139.00 | 1,185.00 | 900.31 | 308,982 |
| 2023-08-08 | 1,145.00 | 1,145.00 | 1,123.84 | 1,137.00 | 863.84 | 192,441 |
| 2023-08-07 | 1,115.00 | 1,148.00 | 1,108.68 | 1,135.00 | 862.32 | 336,209 |
| 2023-08-04 | 1,109.00 | 1,120.00 | 1,102.00 | 1,120.00 | 850.92 | 231,852 |
| 2023-08-03 | 1,100.00 | 1,106.00 | 1,087.00 | 1,092.00 | 829.65 | 173,494 |
| 2023-08-02 | 1,135.00 | 1,141.00 | 1,097.00 | 1,099.00 | 834.97 | 316,053 |
| 2023-08-01 | 1,158.00 | 1,168.00 | 1,137.00 | 1,137.00 | 863.84 | 132,765 |
| 2023-07-31 | 1,137.00 | 1,164.00 | 1,126.00 | 1,158.00 | 879.79 | 219,944 |
| 2023-07-28 | 1,159.00 | 1,159.00 | 1,111.00 | 1,120.00 | 850.92 | 170,710 |
| 2023-07-27 | 1,136.00 | 1,155.00 | 1,129.00 | 1,138.00 | 864.60 | 613,191 |
| 2023-07-26 | 1,090.00 | 1,148.00 | 1,090.00 | 1,137.00 | 863.84 | 779,868 |
| 2023-07-25 | 1,160.00 | 1,160.00 | 1,103.00 | 1,135.00 | 862.32 | 1,056,355 |
| 2023-07-24 | 1,112.00 | 1,137.00 | 1,111.00 | 1,134.00 | 861.56 | 177,910 |
| 2023-07-21 | 1,159.00 | 1,159.00 | 1,107.00 | 1,112.00 | 844.84 | 207,669 |
| 2023-07-20 | 1,126.00 | 1,134.00 | 1,104.00 | 1,110.00 | 843.32 | 323,736 |
| 2023-07-19 | 1,088.00 | 1,116.00 | 1,066.00 | 1,103.00 | 838.01 | 432,451 |
| 2023-07-18 | 1,028.00 | 1,040.00 | 1,009.00 | 1,037.00 | 787.86 | 204,402 |
| 2023-07-17 | 1,000.00 | 1,030.99 | 1,000.00 | 1,007.00 | 765.07 | 160,110 |
| 2023-07-14 | 1,069.00 | 1,069.00 | 1,013.00 | 1,017.00 | 772.67 | 614,644 |
| 2023-07-13 | 1,000.00 | 1,057.00 | 1,000.00 | 1,052.00 | 799.26 | 224,194 |
| 2023-07-12 | 1,006.00 | 1,039.00 | 997.00 | 1,032.00 | 784.06 | 309,160 |
| 2023-07-11 | 980.00 | 1,012.00 | 980.00 | 999.50 | 759.37 | 267,702 |
| 2023-07-10 | 990.00 | 997.00 | 974.00 | 995.00 | 755.95 | 771,653 |
| 2023-07-07 | 1,007.00 | 1,007.00 | 993.00 | 1,004.00 | 762.79 | 283,789 |
| 2023-07-06 | 1,005.00 | 1,035.00 | 1,000.00 | 1,000.00 | 759.75 | 289,670 |
| 2023-07-05 | 1,044.00 | 1,055.00 | 1,020.00 | 1,030.00 | 782.54 | 604,983 |
| 2023-07-04 | 1,049.00 | 1,050.00 | 1,036.00 | 1,047.00 | 795.46 | 5,541,417 |
| 2023-07-03 | 1,036.00 | 1,051.00 | 1,011.62 | 1,043.00 | 792.42 | 363,464 |
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.