Energean Oil & Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1,025.00 | 1,025.00 | 980.00 | 1,011.00 | 875.44 | 253,189 |
| 2025-02-24 | 1,015.00 | 1,026.00 | 996.00 | 996.00 | 862.45 | 121,842 |
| 2025-02-21 | 985.00 | 1,040.00 | 985.00 | 1,012.00 | 876.30 | 164,157 |
| 2025-02-20 | 1,025.00 | 1,046.00 | 1,025.00 | 1,030.00 | 891.89 | 204,781 |
| 2025-02-19 | 988.00 | 1,038.00 | 988.00 | 1,029.00 | 891.02 | 198,665 |
| 2025-02-18 | 1,024.00 | 1,030.00 | 1,009.00 | 1,025.00 | 887.56 | 211,641 |
| 2025-02-17 | 1,010.00 | 1,026.00 | 997.00 | 1,016.00 | 879.77 | 162,398 |
| 2025-02-14 | 975.50 | 1,004.00 | 975.50 | 993.50 | 860.28 | 176,363 |
| 2025-02-13 | 1,010.00 | 1,010.00 | 976.00 | 988.00 | 855.52 | 1,154,575 |
| 2025-02-12 | 1,007.00 | 1,007.00 | 991.00 | 993.50 | 860.28 | 235,281 |
| 2025-02-11 | 1,001.00 | 1,007.00 | 995.00 | 1,002.00 | 867.64 | 211,753 |
| 2025-02-10 | 979.00 | 1,001.00 | 973.00 | 1,000.00 | 865.91 | 269,907 |
| 2025-02-07 | 987.00 | 990.00 | 953.00 | 971.00 | 840.80 | 262,061 |
| 2025-02-06 | 976.00 | 1,000.00 | 973.03 | 985.00 | 852.92 | 232,187 |
| 2025-02-05 | 966.00 | 989.00 | 962.50 | 975.00 | 844.26 | 511,296 |
| 2025-02-04 | 938.00 | 974.50 | 931.50 | 966.00 | 836.47 | 666,336 |
| 2025-02-03 | 916.50 | 957.00 | 913.50 | 950.50 | 823.05 | 477,722 |
| 2025-01-31 | 999.50 | 999.50 | 926.50 | 926.50 | 802.27 | 236,400 |
| 2025-01-30 | 936.50 | 952.50 | 936.50 | 942.00 | 815.69 | 319,534 |
| 2025-01-29 | 936.50 | 951.00 | 930.50 | 940.00 | 813.96 | 362,100 |
| 2025-01-28 | 941.00 | 955.00 | 932.50 | 932.50 | 807.46 | 351,136 |
| 2025-01-27 | 960.00 | 1,005.00 | 941.50 | 943.50 | 816.99 | 677,591 |
| 2025-01-24 | 1,001.00 | 1,020.00 | 958.50 | 963.50 | 834.31 | 282,272 |
| 2025-01-23 | 1,068.00 | 1,073.00 | 1,015.00 | 1,015.00 | 878.90 | 566,391 |
| 2025-01-22 | 1,045.00 | 1,053.00 | 1,023.00 | 1,023.00 | 885.83 | 306,496 |
| 2025-01-21 | 1,026.00 | 1,054.76 | 1,026.00 | 1,045.00 | 904.88 | 283,137 |
| 2025-01-20 | 1,058.00 | 1,073.00 | 1,040.00 | 1,042.00 | 902.28 | 407,208 |
| 2025-01-17 | 1,060.00 | 1,071.00 | 1,053.00 | 1,058.00 | 916.13 | 197,200 |
| 2025-01-16 | 1,054.00 | 1,070.00 | 1,048.00 | 1,059.00 | 917.00 | 288,554 |
| 2025-01-15 | 1,053.00 | 1,059.00 | 1,033.00 | 1,056.00 | 914.40 | 335,299 |
| 2025-01-14 | 1,044.00 | 1,047.00 | 1,029.00 | 1,044.00 | 904.01 | 333,862 |
| 2025-01-13 | 1,001.00 | 1,038.00 | 1,001.00 | 1,026.00 | 888.43 | 244,347 |
| 2025-01-10 | 1,000.00 | 1,039.00 | 1,000.00 | 1,009.00 | 873.71 | 341,214 |
| 2025-01-09 | 1,055.00 | 1,055.00 | 1,013.00 | 1,020.00 | 883.23 | 492,405 |
| 2025-01-08 | 1,063.00 | 1,068.00 | 1,024.00 | 1,028.00 | 890.16 | 347,086 |
| 2025-01-07 | 1,055.00 | 1,065.00 | 1,047.00 | 1,062.00 | 919.60 | 148,164 |
| 2025-01-06 | 1,031.00 | 1,067.00 | 1,002.00 | 1,062.00 | 919.60 | 299,389 |
| 2025-01-03 | 1,078.00 | 1,099.00 | 1,054.00 | 1,076.00 | 931.72 | 197,512 |
| 2025-01-02 | 1,043.00 | 1,074.00 | 1,041.00 | 1,072.00 | 928.26 | 338,791 |
| 2024-12-31 | 1,020.00 | 1,043.00 | 1,020.00 | 1,043.00 | 903.15 | 107,027 |
| 2024-12-30 | 1,005.00 | 1,022.00 | 1,004.00 | 1,022.00 | 884.96 | 253,300 |
| 2024-12-27 | 1,013.00 | 1,031.00 | 1,013.00 | 1,016.00 | 879.77 | 173,078 |
| 2024-12-24 | 1,014.00 | 1,014.00 | 991.00 | 1,012.00 | 876.30 | 76,540 |
| 2024-12-23 | 983.50 | 1,007.00 | 983.50 | 988.50 | 855.95 | 184,429 |
| 2024-12-20 | 975.00 | 988.00 | 964.00 | 979.00 | 847.73 | 430,078 |
| 2024-12-19 | 974.00 | 995.50 | 964.00 | 985.50 | 853.36 | 375,136 |
| 2024-12-18 | 966.00 | 981.00 | 965.50 | 971.00 | 840.80 | 223,378 |
| 2024-12-17 | 984.50 | 986.00 | 969.00 | 969.50 | 839.50 | 298,352 |
| 2024-12-16 | 993.50 | 1,003.00 | 984.50 | 984.50 | 852.49 | 327,469 |
| 2024-12-13 | 992.00 | 1,013.00 | 979.50 | 1,002.00 | 867.64 | 96,947 |
| 2024-12-12 | 992.00 | 1,006.00 | 987.50 | 990.00 | 857.25 | 168,424 |
| 2024-12-11 | 986.00 | 1,003.00 | 977.00 | 986.00 | 853.79 | 217,976 |
| 2024-12-10 | 989.00 | 997.50 | 982.50 | 986.00 | 853.79 | 369,060 |
| 2024-12-09 | 951.00 | 994.50 | 951.00 | 986.50 | 854.22 | 1,232,802 |
| 2024-12-06 | 955.00 | 986.50 | 935.00 | 944.50 | 817.85 | 344,573 |
| 2024-12-05 | 1,045.00 | 1,045.00 | 981.00 | 987.50 | 855.09 | 481,861 |
| 2024-12-04 | 1,061.00 | 1,061.00 | 1,018.54 | 1,021.00 | 864.70 | 279,964 |
| 2024-12-03 | 1,032.00 | 1,039.00 | 1,013.00 | 1,039.00 | 879.94 | 453,870 |
| 2024-12-02 | 1,017.00 | 1,023.00 | 996.00 | 1,016.00 | 860.47 | 240,182 |
| 2024-11-29 | 998.50 | 1,026.00 | 988.50 | 1,012.00 | 857.08 | 331,625 |
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.