Energean Oil & Gas PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	886.00	913.00	884.81	892.50	875.17	430,574
2026-05-01	892.50	911.50	881.50	881.50	864.39	173,701
2026-04-30	879.00	900.00	878.00	893.50	876.15	235,689
2026-04-29	868.00	886.00	866.00	877.50	860.46	324,853
2026-04-28	846.00	873.00	843.00	860.00	843.30	333,454
2026-04-27	841.50	864.50	839.50	848.50	832.03	139,369
2026-04-24	860.50	866.00	839.50	844.00	827.62	121,202
2026-04-23	854.00	865.00	831.00	853.00	836.44	234,910
2026-04-22	838.50	854.00	833.00	850.00	833.50	210,130
2026-04-21	822.00	842.00	820.00	842.00	825.65	187,865
2026-04-20	841.50	846.00	818.00	822.00	806.04	178,950
2026-04-17	828.00	837.00	807.50	821.50	805.55	402,882
2026-04-16	818.00	841.00	814.00	827.50	811.44	302,020
2026-04-15	828.00	838.00	814.00	824.00	808.00	523,684
2026-04-14	890.00	890.00	829.00	834.00	817.81	350,505
2026-04-13	865.50	886.50	860.36	874.00	857.03	224,340
2026-04-10	853.50	875.32	849.50	864.00	847.23	257,446
2026-04-09	838.50	872.50	838.50	853.50	836.93	347,470
2026-04-08	892.00	914.50	826.00	831.50	815.36	502,151
2026-04-07	841.00	902.50	841.00	873.50	856.54	471,758
2026-04-02	828.50	846.50	819.00	843.00	826.63	375,509
2026-04-01	862.00	868.50	829.50	829.50	813.40	232,031
2026-03-31	861.50	870.50	842.00	864.00	847.23	216,985
2026-03-30	866.00	881.00	855.00	860.00	843.30	338,656
2026-03-27	863.50	874.50	846.75	867.50	850.66	252,962
2026-03-26	853.50	868.50	829.50	868.50	851.64	342,472
2026-03-25	848.00	860.00	828.50	833.50	817.32	434,967
2026-03-24	837.50	848.50	809.00	828.50	812.42	432,618
2026-03-23	848.50	900.00	839.50	842.00	825.65	600,136
2026-03-20	917.00	925.00	847.50	858.00	841.34	1,072,039
2026-03-19	915.00	935.50	871.00	921.50	903.61	525,889
2026-03-18	910.50	920.00	896.50	903.00	885.47	414,485
2026-03-17	900.00	911.50	855.00	911.50	893.80	347,623
2026-03-16	879.00	921.00	878.50	894.50	877.13	317,919
2026-03-13	876.00	881.00	859.00	875.00	858.01	173,913
2026-03-12	858.00	874.00	850.50	866.50	849.68	394,639
2026-03-11	889.50	890.00	848.50	854.50	837.91	250,281
2026-03-10	908.00	922.00	880.00	889.00	871.74	245,905
2026-03-09	892.50	919.50	878.00	911.50	893.80	636,969
2026-03-06	895.50	906.00	871.00	891.50	874.19	301,204
2026-03-05	887.00	891.50	866.50	874.00	857.03	491,735
2026-03-04	921.00	942.00	886.00	901.00	861.54	561,104
2026-03-03	891.00	919.50	867.00	919.50	879.23	476,912
2026-03-02	881.00	924.00	839.00	903.00	863.46	994,343
2026-02-27	890.50	898.00	872.00	893.00	853.89	466,213
2026-02-26	868.00	888.50	860.00	888.50	849.59	369,095
2026-02-25	888.50	895.00	865.00	868.00	829.99	198,184
2026-02-24	916.00	921.00	881.00	881.00	842.42	254,043
2026-02-23	911.00	912.25	893.00	901.50	862.02	322,544
2026-02-20	869.50	913.24	863.50	907.50	867.76	473,377
2026-02-19	875.50	890.00	860.00	869.50	831.42	816,544
2026-02-18	865.00	869.50	852.50	868.00	829.99	624,688
2026-02-17	873.50	873.50	846.30	856.50	818.99	417,219
2026-02-16	875.50	875.50	851.50	867.00	829.03	346,997
2026-02-13	857.00	871.00	850.00	862.00	824.25	136,687
2026-02-12	867.00	875.00	850.00	850.00	812.78	258,718
2026-02-11	865.00	867.50	851.50	863.00	825.21	280,738
2026-02-10	855.00	868.00	840.00	861.00	823.30	215,219
2026-02-09	860.00	860.00	847.00	853.00	815.65	229,398
2026-02-06	847.50	858.00	832.00	858.00	820.43	358,508

← NewerPage 3 of 22 · 1,268 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.