Energean Oil & Gas PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1,099.00 | 1,099.00 | 998.00 | 998.00 | 845.22 | 592,391 |
| 2024-11-27 | 1,095.00 | 1,101.50 | 1,083.00 | 1,095.00 | 927.37 | 323,439 |
| 2024-11-26 | 1,093.00 | 1,111.69 | 1,083.00 | 1,085.00 | 918.90 | 828,059 |
| 2024-11-25 | 1,075.00 | 1,098.00 | 1,063.00 | 1,096.00 | 928.22 | 705,804 |
| 2024-11-22 | 1,034.00 | 1,070.00 | 1,034.00 | 1,060.00 | 897.73 | 1,540,536 |
| 2024-11-21 | 1,053.00 | 1,062.20 | 1,034.00 | 1,054.00 | 892.65 | 304,865 |
| 2024-11-20 | 1,033.00 | 1,054.00 | 1,025.01 | 1,053.00 | 891.80 | 202,999 |
| 2024-11-19 | 1,016.00 | 1,032.00 | 1,013.00 | 1,031.00 | 873.17 | 225,896 |
| 2024-11-18 | 975.50 | 1,017.00 | 975.50 | 1,017.00 | 861.31 | 227,036 |
| 2024-11-15 | 984.50 | 995.50 | 977.50 | 988.00 | 836.75 | 145,759 |
| 2024-11-14 | 970.00 | 990.50 | 969.50 | 985.00 | 834.21 | 200,377 |
| 2024-11-13 | 950.50 | 977.50 | 950.50 | 968.50 | 820.24 | 263,226 |
| 2024-11-12 | 974.00 | 982.50 | 956.50 | 957.50 | 810.92 | 189,360 |
| 2024-11-11 | 974.50 | 995.50 | 971.00 | 974.00 | 824.90 | 453,470 |
| 2024-11-08 | 979.00 | 979.00 | 948.00 | 952.00 | 806.26 | 126,775 |
| 2024-11-07 | 993.00 | 993.00 | 966.50 | 972.50 | 823.63 | 268,429 |
| 2024-11-06 | 996.00 | 996.00 | 955.50 | 971.00 | 822.35 | 417,668 |
| 2024-11-05 | 957.50 | 995.50 | 957.50 | 960.50 | 813.46 | 266,304 |
| 2024-11-04 | 986.50 | 1,004.00 | 967.50 | 970.00 | 821.51 | 619,759 |
| 2024-11-01 | 1,000.00 | 1,018.00 | 968.50 | 974.50 | 825.32 | 165,506 |
| 2024-10-31 | 980.00 | 1,014.00 | 980.00 | 1,006.00 | 852.00 | 381,084 |
| 2024-10-30 | 975.00 | 1,019.00 | 975.00 | 1,011.00 | 856.23 | 679,807 |
| 2024-10-29 | 965.00 | 982.00 | 963.00 | 982.00 | 831.67 | 246,822 |
| 2024-10-28 | 951.50 | 990.00 | 951.00 | 963.00 | 815.58 | 287,970 |
| 2024-10-25 | 938.50 | 958.50 | 913.50 | 951.50 | 805.84 | 98,875 |
| 2024-10-24 | 959.50 | 975.00 | 927.50 | 927.50 | 785.51 | 212,029 |
| 2024-10-23 | 967.50 | 970.00 | 941.50 | 949.00 | 803.72 | 124,629 |
| 2024-10-22 | 960.00 | 974.50 | 955.00 | 962.00 | 814.73 | 148,098 |
| 2024-10-21 | 945.00 | 970.50 | 945.00 | 955.00 | 808.80 | 217,629 |
| 2024-10-18 | 923.50 | 952.00 | 920.50 | 947.50 | 802.45 | 233,968 |
| 2024-10-17 | 908.00 | 922.50 | 902.50 | 922.00 | 780.86 | 174,511 |
| 2024-10-16 | 911.00 | 932.00 | 910.50 | 910.50 | 771.12 | 170,708 |
| 2024-10-15 | 900.00 | 919.50 | 889.50 | 911.00 | 771.54 | 314,002 |
| 2024-10-14 | 889.50 | 911.50 | 885.80 | 906.00 | 767.31 | 152,545 |
| 2024-10-11 | 855.50 | 905.00 | 855.50 | 887.50 | 751.64 | 255,019 |
| 2024-10-10 | 924.50 | 924.50 | 890.00 | 896.00 | 758.84 | 120,577 |
| 2024-10-09 | 857.00 | 917.00 | 857.00 | 893.50 | 756.72 | 214,328 |
| 2024-10-08 | 915.50 | 919.00 | 886.50 | 892.50 | 755.87 | 219,665 |
| 2024-10-07 | 889.50 | 915.00 | 876.00 | 902.50 | 764.34 | 175,000 |
| 2024-10-04 | 860.00 | 883.50 | 856.50 | 879.00 | 744.44 | 368,892 |
| 2024-10-03 | 836.50 | 865.00 | 824.50 | 860.50 | 728.77 | 537,825 |
| 2024-10-02 | 909.00 | 927.50 | 836.00 | 836.00 | 708.02 | 471,263 |
| 2024-10-01 | 891.00 | 919.60 | 891.00 | 909.00 | 769.85 | 337,645 |
| 2024-09-30 | 915.00 | 931.50 | 893.00 | 902.00 | 763.92 | 785,093 |
| 2024-09-27 | 877.00 | 905.50 | 856.00 | 894.00 | 757.14 | 1,040,673 |
| 2024-09-26 | 880.00 | 906.50 | 879.00 | 884.00 | 748.67 | 621,932 |
| 2024-09-25 | 865.00 | 890.00 | 859.50 | 872.00 | 738.51 | 330,935 |
| 2024-09-24 | 860.00 | 870.00 | 852.50 | 863.00 | 730.89 | 586,817 |
| 2024-09-23 | 855.00 | 869.50 | 848.70 | 864.50 | 732.16 | 347,889 |
| 2024-09-20 | 885.00 | 890.00 | 850.50 | 850.50 | 720.30 | 440,197 |
| 2024-09-19 | 906.50 | 906.50 | 878.50 | 890.00 | 753.75 | 424,884 |
| 2024-09-18 | 947.50 | 947.50 | 905.00 | 905.50 | 747.91 | 352,732 |
| 2024-09-17 | 944.50 | 951.50 | 930.50 | 935.50 | 772.69 | 368,358 |
| 2024-09-16 | 956.50 | 963.00 | 924.00 | 938.50 | 775.17 | 1,691,246 |
| 2024-09-13 | 913.00 | 956.50 | 907.50 | 935.50 | 772.69 | 334,287 |
| 2024-09-12 | 900.00 | 914.00 | 891.00 | 913.50 | 754.52 | 300,617 |
| 2024-09-11 | 887.00 | 905.00 | 876.00 | 903.00 | 745.85 | 313,321 |
| 2024-09-10 | 947.00 | 947.00 | 883.50 | 885.50 | 731.39 | 425,362 |
| 2024-09-09 | 923.00 | 925.00 | 900.00 | 902.00 | 745.02 | 386,278 |
| 2024-09-06 | 931.00 | 932.50 | 906.50 | 913.00 | 754.11 | 207,502 |
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.