Energean Oil & Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 901.50 | 931.50 | 901.50 | 926.50 | 842.12 | 212,602 |
| 2025-08-14 | 902.50 | 916.00 | 898.50 | 911.00 | 828.03 | 261,529 |
| 2025-08-13 | 918.50 | 925.00 | 904.70 | 908.00 | 825.30 | 182,097 |
| 2025-08-12 | 950.00 | 950.00 | 921.50 | 924.50 | 840.30 | 175,543 |
| 2025-08-11 | 917.00 | 932.00 | 913.00 | 926.50 | 842.12 | 211,332 |
| 2025-08-08 | 929.00 | 945.00 | 929.00 | 937.50 | 852.12 | 147,131 |
| 2025-08-07 | 929.00 | 937.37 | 916.20 | 934.50 | 849.39 | 281,425 |
| 2025-08-06 | 920.50 | 930.50 | 913.50 | 930.00 | 845.30 | 190,961 |
| 2025-08-05 | 938.50 | 938.50 | 893.00 | 915.00 | 831.67 | 263,067 |
| 2025-08-04 | 912.50 | 920.00 | 894.50 | 901.50 | 819.40 | 156,967 |
| 2025-08-01 | 916.00 | 917.50 | 902.50 | 914.00 | 830.76 | 183,746 |
| 2025-07-31 | 910.50 | 921.50 | 905.00 | 915.50 | 832.12 | 194,868 |
| 2025-07-30 | 927.50 | 940.50 | 908.00 | 910.50 | 827.58 | 192,945 |
| 2025-07-29 | 922.50 | 932.50 | 920.00 | 922.50 | 838.48 | 251,223 |
| 2025-07-28 | 922.00 | 934.50 | 913.50 | 922.50 | 838.48 | 330,504 |
| 2025-07-25 | 910.00 | 941.50 | 910.00 | 922.00 | 838.03 | 106,497 |
| 2025-07-24 | 954.50 | 954.50 | 918.50 | 932.50 | 847.57 | 279,175 |
| 2025-07-23 | 935.00 | 943.50 | 915.00 | 928.00 | 843.48 | 236,220 |
| 2025-07-22 | 940.00 | 945.50 | 917.00 | 927.50 | 843.03 | 357,968 |
| 2025-07-21 | 965.00 | 965.00 | 931.00 | 931.00 | 846.21 | 242,225 |
| 2025-07-18 | 950.00 | 983.50 | 945.00 | 952.00 | 865.30 | 369,779 |
| 2025-07-17 | 924.50 | 950.00 | 919.00 | 950.00 | 863.48 | 354,557 |
| 2025-07-16 | 924.00 | 935.50 | 913.50 | 917.50 | 833.94 | 147,920 |
| 2025-07-15 | 926.00 | 932.50 | 917.50 | 924.00 | 839.85 | 214,887 |
| 2025-07-14 | 901.50 | 929.06 | 901.50 | 925.50 | 841.21 | 340,603 |
| 2025-07-11 | 902.50 | 929.00 | 897.50 | 917.50 | 833.94 | 182,475 |
| 2025-07-10 | 948.00 | 950.00 | 916.00 | 927.00 | 842.57 | 420,609 |
| 2025-07-09 | 950.00 | 952.00 | 940.00 | 950.00 | 863.48 | 449,407 |
| 2025-07-08 | 922.50 | 943.00 | 895.00 | 940.00 | 854.39 | 3,370,837 |
| 2025-07-07 | 906.00 | 926.00 | 899.50 | 920.50 | 836.66 | 377,253 |
| 2025-07-04 | 932.00 | 932.00 | 899.00 | 903.50 | 821.21 | 113,083 |
| 2025-07-03 | 940.00 | 940.00 | 917.50 | 928.00 | 843.48 | 584,059 |
| 2025-07-02 | 914.00 | 935.50 | 914.00 | 915.00 | 831.67 | 342,617 |
| 2025-07-01 | 930.00 | 930.00 | 898.50 | 914.00 | 830.76 | 286,755 |
| 2025-06-30 | 905.00 | 920.50 | 904.00 | 911.50 | 828.48 | 593,263 |
| 2025-06-27 | 895.50 | 907.50 | 876.50 | 900.00 | 818.03 | 194,045 |
| 2025-06-26 | 900.00 | 909.50 | 890.00 | 895.00 | 813.49 | 217,160 |
| 2025-06-25 | 910.00 | 910.00 | 881.00 | 904.50 | 822.12 | 236,194 |
| 2025-06-24 | 900.00 | 911.50 | 874.50 | 895.00 | 813.49 | 410,234 |
| 2025-06-23 | 893.50 | 920.00 | 887.00 | 899.00 | 817.12 | 368,322 |
| 2025-06-20 | 881.00 | 892.50 | 863.50 | 889.50 | 808.49 | 1,375,724 |
| 2025-06-19 | 899.00 | 899.00 | 867.50 | 883.00 | 802.58 | 469,337 |
| 2025-06-18 | 843.50 | 877.00 | 816.00 | 877.00 | 797.13 | 636,676 |
| 2025-06-17 | 795.00 | 842.50 | 795.00 | 839.50 | 763.04 | 253,514 |
| 2025-06-16 | 803.00 | 830.00 | 770.00 | 825.50 | 750.32 | 1,195,553 |
| 2025-06-13 | 862.50 | 882.50 | 794.00 | 817.00 | 742.59 | 901,941 |
| 2025-06-12 | 925.00 | 925.00 | 851.00 | 860.50 | 782.13 | 376,886 |
| 2025-06-11 | 867.00 | 905.00 | 867.00 | 886.00 | 805.31 | 171,242 |
| 2025-06-10 | 925.00 | 925.00 | 883.50 | 903.50 | 821.21 | 251,256 |
| 2025-06-09 | 885.50 | 889.50 | 877.50 | 889.50 | 808.49 | 225,936 |
| 2025-06-06 | 868.00 | 895.50 | 866.50 | 890.00 | 808.94 | 154,864 |
| 2025-06-05 | 880.50 | 888.00 | 860.50 | 873.50 | 793.95 | 262,643 |
| 2025-06-04 | 920.00 | 929.50 | 899.50 | 903.50 | 800.85 | 339,394 |
| 2025-06-03 | 916.00 | 929.00 | 907.50 | 924.00 | 819.03 | 263,955 |
| 2025-06-02 | 924.00 | 932.50 | 906.00 | 916.50 | 812.38 | 191,738 |
| 2025-05-30 | 905.50 | 925.00 | 890.54 | 918.50 | 814.15 | 694,377 |
| 2025-05-29 | 877.50 | 912.00 | 877.50 | 899.50 | 797.31 | 186,597 |
| 2025-05-28 | 882.00 | 886.50 | 868.50 | 877.00 | 777.36 | 171,350 |
| 2025-05-27 | 870.00 | 890.50 | 860.50 | 880.00 | 780.02 | 351,260 |
| 2025-05-23 | 854.50 | 873.50 | 841.00 | 859.00 | 761.41 | 238,345 |
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.