Energean Oil & Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 865.00 | 873.50 | 847.50 | 855.00 | 757.86 | 294,678 |
| 2025-05-21 | 919.00 | 921.00 | 848.50 | 872.50 | 773.38 | 436,032 |
| 2025-05-20 | 946.00 | 946.00 | 915.00 | 924.50 | 819.47 | 120,451 |
| 2025-05-19 | 945.50 | 945.50 | 923.00 | 937.50 | 830.99 | 167,100 |
| 2025-05-16 | 951.50 | 960.00 | 930.50 | 944.50 | 837.20 | 133,533 |
| 2025-05-15 | 950.00 | 950.00 | 922.00 | 942.00 | 834.98 | 170,158 |
| 2025-05-14 | 948.50 | 953.50 | 934.50 | 952.00 | 843.84 | 348,893 |
| 2025-05-13 | 925.50 | 946.50 | 918.50 | 946.50 | 838.97 | 214,067 |
| 2025-05-12 | 897.00 | 932.50 | 897.00 | 930.50 | 824.79 | 339,035 |
| 2025-05-09 | 899.00 | 899.00 | 882.00 | 888.00 | 787.11 | 206,950 |
| 2025-05-08 | 846.00 | 895.50 | 846.00 | 880.50 | 780.47 | 259,529 |
| 2025-05-07 | 840.00 | 887.00 | 840.00 | 862.00 | 764.07 | 362,331 |
| 2025-05-06 | 860.00 | 870.00 | 842.00 | 861.00 | 763.18 | 222,270 |
| 2025-05-02 | 840.00 | 872.00 | 840.00 | 858.50 | 760.97 | 119,438 |
| 2025-05-01 | 876.00 | 895.00 | 865.00 | 870.50 | 771.60 | 122,790 |
| 2025-04-30 | 840.00 | 886.50 | 840.00 | 882.00 | 781.80 | 195,597 |
| 2025-04-29 | 888.00 | 899.50 | 870.00 | 879.00 | 779.14 | 216,107 |
| 2025-04-28 | 871.50 | 899.50 | 870.00 | 891.50 | 790.22 | 287,652 |
| 2025-04-25 | 863.00 | 883.50 | 856.07 | 871.50 | 772.49 | 147,761 |
| 2025-04-24 | 866.50 | 883.50 | 847.20 | 860.00 | 762.30 | 209,909 |
| 2025-04-23 | 870.00 | 876.50 | 855.50 | 865.00 | 766.73 | 285,371 |
| 2025-04-22 | 840.00 | 870.00 | 826.00 | 854.00 | 756.98 | 485,577 |
| 2025-04-17 | 837.50 | 849.50 | 825.50 | 843.00 | 747.23 | 155,435 |
| 2025-04-16 | 812.50 | 835.50 | 796.70 | 835.00 | 740.14 | 270,832 |
| 2025-04-15 | 821.00 | 828.00 | 805.00 | 818.50 | 725.51 | 195,734 |
| 2025-04-14 | 801.00 | 825.50 | 799.50 | 821.50 | 728.17 | 195,027 |
| 2025-04-11 | 784.00 | 797.00 | 769.51 | 780.00 | 691.38 | 202,113 |
| 2025-04-10 | 804.00 | 808.50 | 769.50 | 783.50 | 694.49 | 421,846 |
| 2025-04-09 | 725.50 | 750.50 | 720.50 | 734.00 | 650.61 | 409,427 |
| 2025-04-08 | 769.50 | 787.00 | 753.00 | 758.50 | 672.33 | 487,809 |
| 2025-04-07 | 750.50 | 799.00 | 742.50 | 745.50 | 660.80 | 614,506 |
| 2025-04-04 | 840.00 | 846.50 | 790.00 | 790.00 | 700.25 | 484,676 |
| 2025-04-03 | 880.00 | 880.00 | 839.00 | 845.00 | 749.00 | 253,103 |
| 2025-04-02 | 886.00 | 893.50 | 873.50 | 891.00 | 789.77 | 219,985 |
| 2025-04-01 | 884.50 | 893.43 | 873.00 | 884.00 | 783.57 | 233,353 |
| 2025-03-31 | 872.00 | 887.50 | 866.00 | 875.50 | 776.04 | 520,058 |
| 2025-03-28 | 863.50 | 877.50 | 861.00 | 870.00 | 771.16 | 221,356 |
| 2025-03-27 | 855.00 | 865.50 | 845.00 | 865.50 | 767.17 | 879,973 |
| 2025-03-26 | 880.50 | 889.50 | 853.50 | 857.50 | 760.08 | 242,843 |
| 2025-03-25 | 823.00 | 872.50 | 813.00 | 868.50 | 769.83 | 408,682 |
| 2025-03-24 | 875.50 | 889.00 | 813.50 | 815.50 | 722.85 | 599,777 |
| 2025-03-21 | 822.00 | 892.00 | 822.00 | 872.50 | 773.38 | 1,140,355 |
| 2025-03-20 | 843.00 | 846.00 | 799.73 | 841.50 | 745.90 | 773,479 |
| 2025-03-19 | 869.50 | 875.00 | 840.50 | 840.50 | 745.01 | 350,539 |
| 2025-03-18 | 867.50 | 880.00 | 858.62 | 876.50 | 776.92 | 313,746 |
| 2025-03-17 | 930.00 | 931.00 | 837.50 | 865.50 | 767.17 | 865,598 |
| 2025-03-14 | 942.00 | 946.00 | 932.50 | 940.50 | 833.65 | 144,872 |
| 2025-03-13 | 970.00 | 970.00 | 925.00 | 939.00 | 832.32 | 361,299 |
| 2025-03-12 | 908.00 | 941.00 | 908.00 | 933.50 | 827.45 | 312,341 |
| 2025-03-11 | 946.00 | 957.00 | 927.50 | 927.50 | 822.13 | 245,134 |
| 2025-03-10 | 949.00 | 953.00 | 936.50 | 936.50 | 830.10 | 299,685 |
| 2025-03-07 | 928.50 | 950.50 | 919.50 | 950.00 | 842.07 | 154,061 |
| 2025-03-06 | 967.00 | 967.00 | 914.50 | 939.00 | 832.32 | 539,178 |
| 2025-03-05 | 980.50 | 997.50 | 960.50 | 969.50 | 839.50 | 254,409 |
| 2025-03-04 | 1,015.00 | 1,015.00 | 968.78 | 971.50 | 841.23 | 225,594 |
| 2025-03-03 | 1,002.00 | 1,025.30 | 989.50 | 1,012.00 | 876.30 | 342,121 |
| 2025-02-28 | 1,035.00 | 1,035.00 | 1,006.00 | 1,015.00 | 878.90 | 519,765 |
| 2025-02-27 | 1,025.00 | 1,029.00 | 1,011.00 | 1,019.00 | 882.36 | 118,538 |
| 2025-02-26 | 1,021.00 | 1,023.00 | 986.25 | 1,012.00 | 876.30 | 160,435 |
| 2025-02-25 | 1,025.00 | 1,025.00 | 980.00 | 1,011.00 | 875.44 | 253,189 |
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.