Energean Oil & Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,326.00 | 1,326.00 | 1,289.00 | 1,302.00 | 969.47 | 249,379 |
| 2023-03-30 | 1,270.00 | 1,327.00 | 1,270.00 | 1,312.00 | 976.91 | 398,177 |
| 2023-03-29 | 1,226.00 | 1,315.00 | 1,226.00 | 1,286.00 | 957.55 | 897,561 |
| 2023-03-28 | 1,203.00 | 1,293.00 | 1,198.00 | 1,283.00 | 955.32 | 852,912 |
| 2023-03-27 | 1,162.00 | 1,219.00 | 1,162.00 | 1,176.00 | 875.65 | 360,796 |
| 2023-03-24 | 1,206.00 | 1,206.00 | 1,151.00 | 1,181.00 | 879.37 | 541,637 |
| 2023-03-23 | 1,085.00 | 1,245.00 | 1,085.00 | 1,219.00 | 907.67 | 1,626,143 |
| 2023-03-22 | 1,098.00 | 1,125.00 | 1,090.00 | 1,117.00 | 831.72 | 579,945 |
| 2023-03-21 | 1,084.00 | 1,118.00 | 1,070.00 | 1,100.00 | 819.06 | 588,943 |
| 2023-03-20 | 1,060.00 | 1,086.00 | 1,037.64 | 1,075.00 | 800.44 | 405,385 |
| 2023-03-17 | 1,119.00 | 1,157.00 | 1,086.00 | 1,089.00 | 810.87 | 2,165,888 |
| 2023-03-16 | 1,180.00 | 1,180.00 | 1,091.00 | 1,111.00 | 827.25 | 686,702 |
| 2023-03-15 | 1,185.00 | 1,185.00 | 1,109.00 | 1,111.00 | 827.25 | 1,039,528 |
| 2023-03-14 | 1,165.00 | 1,193.00 | 1,129.00 | 1,182.00 | 880.12 | 451,845 |
| 2023-03-13 | 1,258.00 | 1,258.00 | 1,143.00 | 1,169.00 | 870.44 | 2,276,154 |
| 2023-03-10 | 1,229.00 | 1,229.00 | 1,168.00 | 1,206.00 | 897.99 | 1,376,278 |
| 2023-03-09 | 1,258.00 | 1,258.00 | 1,209.00 | 1,238.00 | 921.81 | 402,099 |
| 2023-03-08 | 1,200.00 | 1,255.31 | 1,200.00 | 1,246.00 | 911.09 | 224,560 |
| 2023-03-07 | 1,232.00 | 1,251.00 | 1,232.00 | 1,235.00 | 903.05 | 431,748 |
| 2023-03-06 | 1,201.00 | 1,239.00 | 1,201.00 | 1,234.00 | 902.32 | 308,301 |
| 2023-03-03 | 1,271.00 | 1,271.00 | 1,198.00 | 1,220.00 | 892.08 | 237,793 |
| 2023-03-02 | 1,204.00 | 1,220.00 | 1,198.00 | 1,210.00 | 884.77 | 286,896 |
| 2023-03-01 | 1,211.00 | 1,227.00 | 1,195.00 | 1,202.00 | 878.92 | 357,096 |
| 2023-02-28 | 1,206.00 | 1,237.00 | 1,194.00 | 1,206.00 | 881.84 | 436,523 |
| 2023-02-27 | 1,200.00 | 1,227.00 | 1,190.00 | 1,216.00 | 889.15 | 546,139 |
| 2023-02-24 | 1,196.00 | 1,206.00 | 1,175.00 | 1,205.00 | 881.11 | 880,515 |
| 2023-02-23 | 1,165.00 | 1,189.00 | 1,164.21 | 1,175.00 | 859.18 | 1,054,920 |
| 2023-02-22 | 1,199.00 | 1,199.00 | 1,126.00 | 1,163.00 | 850.40 | 643,620 |
| 2023-02-21 | 1,200.00 | 1,200.00 | 1,165.00 | 1,172.00 | 856.98 | 704,711 |
| 2023-02-20 | 1,196.00 | 1,202.00 | 1,185.00 | 1,185.00 | 866.49 | 140,911 |
| 2023-02-17 | 1,288.00 | 1,288.00 | 1,195.00 | 1,195.00 | 873.80 | 211,959 |
| 2023-02-16 | 1,294.00 | 1,294.00 | 1,224.00 | 1,229.00 | 898.66 | 208,957 |
| 2023-02-15 | 1,233.00 | 1,241.80 | 1,222.00 | 1,232.00 | 900.85 | 218,330 |
| 2023-02-14 | 1,206.00 | 1,254.00 | 1,206.00 | 1,240.00 | 906.70 | 710,431 |
| 2023-02-13 | 1,243.00 | 1,245.00 | 1,208.00 | 1,231.00 | 900.12 | 290,734 |
| 2023-02-10 | 1,224.00 | 1,246.00 | 1,192.00 | 1,240.00 | 906.70 | 451,654 |
| 2023-02-09 | 1,184.00 | 1,223.00 | 1,184.00 | 1,202.00 | 878.92 | 265,342 |
| 2023-02-08 | 1,192.00 | 1,224.00 | 1,192.00 | 1,206.00 | 881.84 | 229,904 |
| 2023-02-07 | 1,130.00 | 1,207.00 | 1,130.00 | 1,204.00 | 880.38 | 533,941 |
| 2023-02-06 | 1,191.00 | 1,191.00 | 1,165.00 | 1,179.00 | 862.10 | 314,442 |
| 2023-02-03 | 1,203.00 | 1,203.00 | 1,139.78 | 1,186.00 | 867.22 | 204,440 |
| 2023-02-02 | 1,197.00 | 1,205.00 | 1,175.00 | 1,195.00 | 873.80 | 581,715 |
| 2023-02-01 | 1,189.00 | 1,190.00 | 1,151.00 | 1,174.00 | 858.44 | 781,222 |
| 2023-01-31 | 1,161.00 | 1,170.00 | 1,142.00 | 1,165.00 | 851.86 | 967,805 |
| 2023-01-30 | 1,195.00 | 1,204.00 | 1,171.00 | 1,171.00 | 856.25 | 538,255 |
| 2023-01-27 | 1,214.00 | 1,240.00 | 1,209.00 | 1,216.00 | 889.15 | 233,330 |
| 2023-01-26 | 1,241.00 | 1,259.00 | 1,217.76 | 1,225.00 | 895.74 | 353,124 |
| 2023-01-25 | 1,270.00 | 1,282.00 | 1,225.00 | 1,249.00 | 913.28 | 297,703 |
| 2023-01-24 | 1,319.00 | 1,319.00 | 1,267.00 | 1,274.00 | 931.57 | 397,770 |
| 2023-01-23 | 1,261.00 | 1,310.00 | 1,261.00 | 1,288.00 | 941.80 | 1,255,782 |
| 2023-01-20 | 1,240.00 | 1,283.00 | 1,240.00 | 1,276.00 | 933.03 | 516,463 |
| 2023-01-19 | 1,313.00 | 1,333.00 | 1,230.00 | 1,242.00 | 908.17 | 1,237,036 |
| 2023-01-18 | 1,344.00 | 1,351.00 | 1,331.00 | 1,348.00 | 985.67 | 242,677 |
| 2023-01-17 | 1,315.00 | 1,344.00 | 1,314.00 | 1,331.00 | 973.24 | 430,909 |
| 2023-01-16 | 1,289.00 | 1,328.00 | 1,289.00 | 1,322.00 | 966.66 | 533,647 |
| 2023-01-13 | 1,240.00 | 1,297.00 | 1,240.00 | 1,290.00 | 943.26 | 218,721 |
| 2023-01-12 | 1,196.00 | 1,283.00 | 1,196.00 | 1,283.00 | 938.15 | 426,286 |
| 2023-01-11 | 1,238.00 | 1,252.00 | 1,223.00 | 1,236.00 | 903.78 | 228,413 |
| 2023-01-10 | 1,239.00 | 1,258.50 | 1,231.00 | 1,234.00 | 902.32 | 428,057 |
| 2023-01-09 | 1,259.00 | 1,259.00 | 1,229.00 | 1,246.00 | 911.09 | 508,661 |
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.