1. Share Prices

  2. Energean PLC (ENOG)

827.00p-13.50 (-1.61%)19 Sep 2025, 16:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Energean PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 19, 2025850.00p850.00p824.50p827.00p1,208,739
Sep 18, 2025851.00p859.00p835.00p840.50p381,226
Sep 17, 2025900.00p900.00p863.50p863.50p287,912
Sep 16, 2025843.00p892.50p843.00p880.50p325,401
Sep 15, 2025880.00p882.50p853.50p855.50p230,950
Sep 12, 2025850.00p862.50p837.50p860.00p314,135
Sep 11, 2025880.00p920.00p865.00p865.00p532,068
Sep 10, 2025926.00p931.50p894.50p894.50p335,181
Sep 9, 2025904.00p928.67p893.50p921.50p241,443
Sep 8, 2025899.50p909.00p883.50p903.00p211,693
Sep 5, 2025916.00p920.50p889.00p892.50p158,380
Sep 4, 2025920.00p927.50p906.50p911.50p144,723
Sep 3, 2025941.50p941.50p919.00p926.50p170,675
Sep 2, 2025965.00p965.00p921.00p923.50p129,888
Sep 1, 2025958.00p965.00p940.00p946.00p206,829
Aug 29, 2025942.00p958.00p938.00p954.50p140,829
Aug 28, 2025959.00p968.00p936.00p942.00p138,502
Aug 27, 2025951.50p961.00p949.75p960.00p195,319
Aug 26, 2025950.00p973.50p931.00p951.50p472,529
Aug 22, 2025930.00p951.00p928.00p949.00p218,280
Aug 21, 2025926.50p941.00p920.50p936.50p249,292
Aug 20, 2025925.00p930.00p921.00p927.00p118,318
Aug 19, 2025930.00p939.50p922.00p926.00p160,666
Aug 18, 2025920.00p928.16p915.50p924.50p169,536
Aug 15, 2025901.50p931.50p901.50p926.50p212,601
Aug 14, 2025902.50p916.00p898.50p911.00p261,528
Aug 13, 2025918.50p925.00p904.70p908.00p182,096
Aug 12, 2025950.00p950.00p921.50p924.50p175,543
Aug 11, 2025917.00p932.00p913.00p926.50p211,332
Aug 8, 2025929.00p945.00p929.00p937.50p147,131
Aug 7, 2025929.00p937.37p916.20p934.50p281,425
Aug 6, 2025920.50p930.50p913.50p930.00p190,960
Aug 5, 2025938.50p938.50p893.00p915.00p263,066
Aug 4, 2025912.50p920.00p894.50p901.50p156,967
Aug 1, 2025916.00p917.50p902.50p914.00p183,746
Jul 31, 2025910.50p921.50p905.00p915.50p194,867
Jul 30, 2025927.50p940.50p908.00p910.50p192,945
Jul 29, 2025922.50p932.50p920.00p922.50p251,223
Jul 28, 2025922.00p934.50p913.50p922.50p330,504
Jul 25, 2025910.00p941.50p910.00p922.00p106,496
Jul 24, 2025954.50p954.50p918.50p932.50p279,175
Jul 23, 2025935.00p943.50p915.00p928.00p236,219
Jul 22, 2025940.00p945.50p917.00p927.50p357,968
Jul 21, 2025954.50p965.00p931.00p931.00p242,224
Jul 18, 2025950.00p983.50p945.00p952.00p369,779
Jul 17, 2025924.50p950.00p919.00p950.00p354,557
Jul 16, 2025924.00p935.50p913.50p917.50p147,919
Jul 15, 2025926.00p932.50p917.50p924.00p214,887
Jul 14, 2025901.50p929.06p901.50p925.50p340,602
Jul 11, 2025902.50p929.00p897.50p917.50p182,474
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00
Risers/fallers data from previous trading day.