Energean Oil & Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,017.00 | 1,033.00 | 1,013.00 | 1,026.00 | 957.39 | 316,891 |
| 2025-11-10 | 1,016.00 | 1,027.00 | 1,000.00 | 1,005.00 | 937.80 | 370,014 |
| 2025-11-07 | 1,009.00 | 1,037.00 | 1,004.00 | 1,004.00 | 936.86 | 432,821 |
| 2025-11-06 | 988.50 | 1,042.00 | 984.00 | 1,023.00 | 954.59 | 725,620 |
| 2025-11-05 | 953.50 | 993.00 | 953.50 | 986.00 | 920.07 | 337,033 |
| 2025-11-04 | 969.00 | 974.00 | 957.50 | 962.50 | 898.14 | 204,294 |
| 2025-11-03 | 974.50 | 983.00 | 966.50 | 976.00 | 910.73 | 228,943 |
| 2025-10-31 | 946.50 | 968.50 | 938.50 | 964.00 | 899.54 | 225,448 |
| 2025-10-30 | 945.00 | 950.50 | 932.00 | 950.50 | 886.94 | 176,574 |
| 2025-10-29 | 950.00 | 964.00 | 943.00 | 943.00 | 879.94 | 264,331 |
| 2025-10-28 | 946.00 | 968.00 | 936.00 | 943.00 | 879.94 | 650,271 |
| 2025-10-27 | 948.00 | 958.00 | 940.00 | 947.50 | 884.14 | 257,837 |
| 2025-10-24 | 933.50 | 955.00 | 927.50 | 952.50 | 888.81 | 340,655 |
| 2025-10-23 | 916.00 | 945.50 | 915.00 | 929.00 | 866.88 | 353,992 |
| 2025-10-22 | 901.00 | 930.00 | 894.00 | 913.50 | 852.41 | 1,116,801 |
| 2025-10-21 | 891.50 | 907.00 | 890.00 | 891.00 | 831.42 | 148,916 |
| 2025-10-20 | 890.00 | 907.50 | 886.50 | 886.50 | 827.22 | 200,025 |
| 2025-10-17 | 876.00 | 906.50 | 856.00 | 890.50 | 830.95 | 389,115 |
| 2025-10-16 | 886.00 | 905.00 | 875.50 | 903.00 | 842.62 | 355,674 |
| 2025-10-15 | 883.00 | 889.50 | 875.50 | 882.00 | 823.02 | 164,714 |
| 2025-10-14 | 890.00 | 908.50 | 880.00 | 885.00 | 825.82 | 328,985 |
| 2025-10-13 | 875.00 | 888.50 | 860.50 | 888.50 | 829.09 | 179,311 |
| 2025-10-10 | 875.00 | 881.00 | 858.00 | 859.50 | 802.02 | 186,466 |
| 2025-10-09 | 863.00 | 897.50 | 861.50 | 879.50 | 820.69 | 437,362 |
| 2025-10-08 | 835.50 | 867.00 | 834.00 | 862.00 | 804.36 | 303,298 |
| 2025-10-07 | 842.00 | 842.00 | 822.50 | 835.00 | 779.16 | 427,641 |
| 2025-10-06 | 840.00 | 840.00 | 813.50 | 827.00 | 771.70 | 273,155 |
| 2025-10-03 | 808.50 | 819.50 | 805.50 | 809.00 | 754.90 | 254,394 |
| 2025-10-02 | 817.50 | 817.50 | 803.00 | 809.00 | 754.90 | 295,910 |
| 2025-10-01 | 829.00 | 829.00 | 802.50 | 813.50 | 759.10 | 721,143 |
| 2025-09-30 | 817.00 | 844.22 | 811.00 | 829.00 | 773.56 | 1,060,229 |
| 2025-09-29 | 822.50 | 837.00 | 816.00 | 816.50 | 761.90 | 292,974 |
| 2025-09-26 | 821.00 | 826.00 | 805.00 | 819.00 | 764.23 | 221,201 |
| 2025-09-25 | 811.50 | 821.50 | 809.50 | 815.50 | 760.97 | 292,369 |
| 2025-09-24 | 833.50 | 835.00 | 805.50 | 819.00 | 764.23 | 400,618 |
| 2025-09-23 | 845.00 | 845.00 | 829.00 | 830.50 | 774.96 | 209,660 |
| 2025-09-22 | 829.00 | 837.50 | 822.50 | 829.00 | 773.56 | 183,665 |
| 2025-09-19 | 850.00 | 850.00 | 824.50 | 827.00 | 771.70 | 1,208,739 |
| 2025-09-18 | 851.00 | 859.00 | 835.00 | 840.50 | 784.30 | 381,226 |
| 2025-09-17 | 900.00 | 900.00 | 863.50 | 863.50 | 784.86 | 287,913 |
| 2025-09-16 | 843.00 | 892.50 | 843.00 | 880.50 | 800.31 | 325,402 |
| 2025-09-15 | 880.00 | 882.50 | 853.50 | 855.50 | 777.58 | 230,951 |
| 2025-09-12 | 850.00 | 862.51 | 837.50 | 860.00 | 781.67 | 314,136 |
| 2025-09-11 | 880.00 | 920.00 | 865.00 | 865.00 | 786.22 | 532,068 |
| 2025-09-10 | 926.00 | 931.50 | 894.50 | 894.50 | 813.03 | 335,181 |
| 2025-09-09 | 904.00 | 928.67 | 893.50 | 921.50 | 837.57 | 241,444 |
| 2025-09-08 | 899.50 | 909.00 | 883.50 | 903.00 | 820.76 | 211,693 |
| 2025-09-05 | 916.00 | 920.50 | 889.00 | 892.50 | 811.21 | 158,381 |
| 2025-09-04 | 920.00 | 927.50 | 906.50 | 911.50 | 828.48 | 144,723 |
| 2025-09-03 | 941.50 | 941.50 | 919.00 | 926.50 | 842.12 | 170,676 |
| 2025-09-02 | 965.00 | 965.00 | 921.00 | 923.50 | 839.39 | 129,889 |
| 2025-09-01 | 958.00 | 965.00 | 940.00 | 946.00 | 859.84 | 206,829 |
| 2025-08-29 | 942.00 | 958.00 | 938.00 | 954.50 | 867.57 | 140,829 |
| 2025-08-28 | 959.00 | 968.00 | 936.00 | 942.00 | 856.21 | 138,503 |
| 2025-08-27 | 951.50 | 961.00 | 949.75 | 960.00 | 872.57 | 195,320 |
| 2025-08-26 | 950.00 | 973.50 | 931.00 | 951.50 | 864.84 | 472,530 |
| 2025-08-22 | 930.00 | 951.00 | 928.00 | 949.00 | 862.57 | 218,280 |
| 2025-08-21 | 926.50 | 941.00 | 920.50 | 936.50 | 851.21 | 249,292 |
| 2025-08-20 | 925.00 | 930.00 | 921.00 | 927.00 | 842.57 | 118,318 |
| 2025-08-19 | 930.00 | 939.50 | 922.00 | 926.00 | 841.66 | 160,666 |
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.