Energean Oil & Gas PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	756.00	765.00	742.00	759.00	751.84	300,007
2026-07-28	767.00	767.00	750.00	758.50	751.35	273,623
2026-07-27	821.50	821.50	764.00	769.50	762.24	641,990
2026-07-24	803.00	831.50	796.50	828.00	820.19	314,689
2026-07-23	820.00	820.00	788.50	799.00	791.46	204,870
2026-07-22	784.00	808.50	780.50	788.00	780.57	347,010
2026-07-21	759.00	780.00	754.50	778.50	771.16	160,731
2026-07-20	755.00	771.00	751.00	758.00	750.85	312,943
2026-07-17	729.00	755.00	728.50	749.50	742.43	218,528
2026-07-16	753.00	753.00	724.50	740.00	733.02	259,995
2026-07-15	748.50	756.50	726.56	731.00	724.10	369,585
2026-07-14	742.50	751.50	729.50	735.00	728.07	322,270
2026-07-13	748.00	750.00	731.23	735.50	728.56	238,053
2026-07-10	719.00	730.00	715.00	730.00	723.11	227,487
2026-07-09	720.00	721.50	708.50	719.00	712.22	182,555
2026-07-08	705.50	718.50	701.00	711.00	704.29	280,633
2026-07-07	710.00	715.00	685.50	702.50	695.87	254,350
2026-07-06	696.50	709.50	691.00	704.50	697.85	206,680
2026-07-03	697.50	705.00	691.00	691.00	684.48	158,347
2026-07-02	682.00	703.50	677.50	697.50	690.92	200,063
2026-07-01	679.50	694.00	676.00	685.00	678.54	295,728
2026-06-30	685.00	689.00	674.50	683.50	677.05	461,018
2026-06-29	702.00	703.50	682.50	684.50	678.04	506,111
2026-06-26	710.00	710.00	699.00	703.50	696.86	439,608
2026-06-25	710.00	710.50	700.00	705.50	698.85	305,914
2026-06-24	737.50	746.50	700.00	711.50	704.79	343,863
2026-06-23	712.00	739.00	703.50	724.50	717.67	566,813
2026-06-22	689.00	718.00	684.10	717.00	710.24	598,492
2026-06-19	690.00	698.82	674.50	697.00	690.43	1,418,214
2026-06-18	701.00	701.00	680.50	683.50	677.05	560,201
2026-06-17	700.50	705.00	691.00	702.00	695.38	808,319
2026-06-16	714.50	714.50	700.00	700.50	693.89	721,786
2026-06-15	739.50	740.00	699.50	716.50	709.74	638,867
2026-06-12	746.00	754.00	728.00	743.00	735.99	179,037
2026-06-11	748.00	756.50	741.00	751.50	744.41	389,105
2026-06-10	714.50	751.00	714.50	742.50	735.50	569,667
2026-06-09	716.00	728.00	715.50	720.00	713.21	262,654
2026-06-08	723.00	735.00	711.00	723.50	716.68	341,658
2026-06-05	728.50	739.26	718.00	723.00	716.18	502,162
2026-06-04	737.00	745.50	714.00	730.00	723.11	534,146
2026-06-03	775.00	778.00	740.00	741.00	726.61	782,676
2026-06-02	780.00	789.00	772.50	780.50	765.35	374,928
2026-06-01	782.50	797.50	768.00	781.00	765.84	316,715
2026-05-29	807.50	807.50	772.50	782.50	767.31	1,187,303
2026-05-28	809.50	813.50	789.00	794.50	779.08	415,758
2026-05-27	842.00	845.50	800.00	806.50	790.84	614,795
2026-05-26	844.00	855.00	823.00	838.00	821.73	258,124
2026-05-22	853.50	861.00	838.50	846.50	830.07	456,543
2026-05-21	880.00	885.50	857.00	860.00	843.30	350,013
2026-05-20	880.00	905.00	865.50	885.00	867.82	383,463
2026-05-19	893.50	896.00	880.00	886.50	869.29	129,126
2026-05-18	882.50	895.50	872.50	886.50	869.29	317,865
2026-05-15	880.00	889.00	870.50	879.50	862.43	136,175
2026-05-14	863.00	878.00	861.00	878.00	860.96	161,315
2026-05-13	862.50	874.50	859.00	864.00	847.23	186,771
2026-05-12	849.00	860.50	848.50	855.00	838.40	212,213
2026-05-11	844.00	864.73	843.00	848.50	832.03	364,911
2026-05-08	840.00	848.07	812.50	848.00	831.54	556,172
2026-05-07	853.00	881.00	845.00	848.00	831.54	1,064,755
2026-05-06	890.00	899.00	857.00	857.50	840.85	334,015

← NewerPage 2 of 3 · 128 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.