Energean Oil & Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 855.00 | 869.50 | 846.00 | 852.00 | 814.69 | 334,749 |
| 2026-02-04 | 850.00 | 867.00 | 838.50 | 857.00 | 819.47 | 211,633 |
| 2026-02-03 | 871.00 | 871.50 | 857.82 | 869.00 | 830.95 | 164,645 |
| 2026-02-02 | 850.00 | 866.00 | 830.00 | 866.00 | 828.08 | 180,864 |
| 2026-01-30 | 855.00 | 855.00 | 841.00 | 847.50 | 810.39 | 163,834 |
| 2026-01-29 | 854.50 | 863.50 | 842.00 | 847.50 | 810.39 | 286,671 |
| 2026-01-28 | 880.00 | 880.00 | 833.00 | 843.00 | 806.08 | 539,138 |
| 2026-01-27 | 910.50 | 911.40 | 867.00 | 876.50 | 838.12 | 435,402 |
| 2026-01-26 | 939.00 | 939.00 | 902.50 | 905.50 | 865.85 | 134,785 |
| 2026-01-23 | 940.00 | 940.00 | 915.00 | 915.00 | 874.93 | 171,809 |
| 2026-01-22 | 937.50 | 940.50 | 914.00 | 918.50 | 878.28 | 150,297 |
| 2026-01-21 | 933.50 | 940.00 | 917.50 | 929.50 | 888.80 | 155,285 |
| 2026-01-20 | 917.00 | 926.50 | 897.00 | 926.50 | 885.93 | 115,891 |
| 2026-01-19 | 923.00 | 930.00 | 907.50 | 918.50 | 878.28 | 105,131 |
| 2026-01-16 | 922.50 | 940.50 | 919.00 | 926.00 | 885.45 | 112,039 |
| 2026-01-15 | 920.00 | 942.50 | 907.00 | 923.00 | 882.58 | 153,708 |
| 2026-01-14 | 932.50 | 944.50 | 927.50 | 940.00 | 898.84 | 303,924 |
| 2026-01-13 | 917.50 | 939.00 | 910.00 | 928.00 | 887.36 | 313,919 |
| 2026-01-12 | 915.00 | 935.00 | 894.00 | 922.50 | 882.10 | 166,227 |
| 2026-01-09 | 885.00 | 909.00 | 885.00 | 909.00 | 869.19 | 130,952 |
| 2026-01-08 | 917.50 | 917.50 | 875.00 | 883.00 | 844.33 | 181,694 |
| 2026-01-07 | 915.50 | 915.50 | 875.00 | 889.50 | 850.55 | 207,638 |
| 2026-01-06 | 919.00 | 919.00 | 890.00 | 908.00 | 868.24 | 189,618 |
| 2026-01-05 | 920.00 | 920.00 | 880.00 | 889.00 | 850.07 | 339,197 |
| 2026-01-02 | 890.00 | 911.00 | 881.00 | 907.00 | 867.28 | 165,436 |
| 2025-12-31 | 893.00 | 893.00 | 883.00 | 886.00 | 847.20 | 45,869 |
| 2025-12-30 | 888.50 | 896.00 | 884.00 | 888.00 | 849.11 | 125,490 |
| 2025-12-29 | 877.50 | 893.00 | 874.00 | 893.00 | 853.89 | 246,444 |
| 2025-12-24 | 896.50 | 896.50 | 876.00 | 876.00 | 837.64 | 101,554 |
| 2025-12-23 | 874.50 | 885.50 | 872.46 | 884.00 | 845.29 | 263,373 |
| 2025-12-22 | 877.00 | 885.50 | 869.00 | 874.50 | 836.20 | 231,163 |
| 2025-12-19 | 870.00 | 880.50 | 858.00 | 877.00 | 838.60 | 1,035,976 |
| 2025-12-18 | 863.50 | 883.00 | 863.50 | 878.00 | 839.55 | 341,432 |
| 2025-12-17 | 865.00 | 883.50 | 860.93 | 861.00 | 823.30 | 265,328 |
| 2025-12-16 | 900.00 | 900.00 | 858.50 | 863.00 | 825.21 | 329,128 |
| 2025-12-15 | 886.00 | 900.00 | 880.00 | 881.50 | 842.90 | 103,874 |
| 2025-12-12 | 889.00 | 897.07 | 885.50 | 886.50 | 847.68 | 160,499 |
| 2025-12-11 | 876.50 | 891.00 | 876.50 | 888.50 | 849.59 | 215,456 |
| 2025-12-10 | 927.00 | 927.00 | 877.00 | 879.00 | 840.51 | 137,749 |
| 2025-12-09 | 907.00 | 908.50 | 892.50 | 897.50 | 858.20 | 95,508 |
| 2025-12-08 | 907.50 | 907.50 | 883.00 | 900.50 | 861.07 | 285,109 |
| 2025-12-05 | 892.00 | 892.50 | 868.00 | 884.50 | 845.77 | 313,291 |
| 2025-12-04 | 916.50 | 924.00 | 880.00 | 880.00 | 841.46 | 411,650 |
| 2025-12-03 | 930.00 | 940.22 | 921.00 | 928.00 | 865.94 | 234,841 |
| 2025-12-02 | 946.00 | 983.00 | 928.50 | 934.50 | 872.01 | 243,282 |
| 2025-12-01 | 930.00 | 962.50 | 930.00 | 957.50 | 893.47 | 270,269 |
| 2025-11-28 | 936.50 | 950.00 | 930.00 | 939.00 | 876.21 | 172,014 |
| 2025-11-27 | 950.00 | 950.00 | 913.50 | 930.00 | 867.81 | 142,045 |
| 2025-11-26 | 913.50 | 937.50 | 893.00 | 916.00 | 854.75 | 480,822 |
| 2025-11-25 | 934.00 | 934.00 | 910.50 | 918.00 | 856.61 | 167,523 |
| 2025-11-24 | 915.00 | 934.09 | 908.00 | 934.00 | 871.54 | 710,282 |
| 2025-11-21 | 948.50 | 954.00 | 916.50 | 930.50 | 868.28 | 182,535 |
| 2025-11-20 | 1,000.00 | 1,000.00 | 953.50 | 960.00 | 895.80 | 216,571 |
| 2025-11-19 | 973.00 | 984.50 | 947.50 | 957.00 | 893.00 | 185,780 |
| 2025-11-18 | 1,008.00 | 1,008.00 | 933.50 | 972.50 | 907.47 | 234,711 |
| 2025-11-17 | 1,003.00 | 1,013.00 | 990.00 | 996.50 | 929.86 | 226,728 |
| 2025-11-14 | 1,019.00 | 1,019.00 | 987.50 | 1,004.00 | 936.86 | 149,233 |
| 2025-11-13 | 1,025.00 | 1,025.00 | 996.00 | 1,002.00 | 935.00 | 137,816 |
| 2025-11-12 | 1,026.00 | 1,038.00 | 1,015.00 | 1,017.00 | 948.99 | 208,344 |
| 2025-11-11 | 1,017.00 | 1,033.00 | 1,013.00 | 1,026.00 | 957.39 | 316,891 |
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.