1. Share Prices

  2. Energean PLC (ENOG)

886.50p-2.00 (-0.23%)12 Dec 2025, 16:35
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
Dec 11, 2025876.50p891.00p876.50p888.50p215,456
Dec 10, 2025927.00p927.00p877.00p879.00p137,749
Dec 9, 2025907.00p908.50p892.50p897.50p95,507
Dec 8, 2025907.50p907.50p883.00p900.50p285,109
Dec 5, 2025892.00p892.50p868.00p884.50p313,291
Dec 4, 2025916.50p924.00p880.00p880.00p411,649
Dec 3, 2025930.00p940.22p921.00p928.00p234,840
Dec 2, 2025946.00p983.00p928.50p934.50p243,281
Dec 1, 2025930.00p962.50p930.00p957.50p270,269
Nov 28, 2025936.50p950.00p930.00p939.00p172,013
Nov 27, 2025950.00p950.00p913.50p930.00p142,044
Nov 26, 2025913.50p937.50p893.00p916.00p480,821
Nov 25, 2025934.00p934.00p910.50p918.00p167,523
Nov 24, 2025915.00p934.09p908.00p934.00p710,281
Nov 21, 2025948.50p954.00p916.50p930.50p182,534
Nov 20, 20251000.00p1000.00p953.50p960.00p216,570
Nov 19, 2025973.00p984.50p947.50p957.00p185,780
Nov 18, 20251008.00p1008.00p933.50p972.50p234,711
Nov 17, 20251003.00p1013.00p990.00p996.50p226,728
Nov 14, 20251019.00p1019.00p987.50p1004.00p149,233
Nov 13, 20251025.00p1025.00p996.00p1002.00p137,815
Nov 12, 20251026.00p1038.00p1015.00p1017.00p208,344
Nov 11, 20251017.00p1033.00p1013.00p1026.00p316,890
Nov 10, 20251016.00p1027.00p1000.00p1005.00p370,014
Nov 7, 20251009.00p1037.00p1004.00p1004.00p432,820
Nov 6, 2025988.50p1042.00p984.00p1023.00p725,619
Nov 5, 2025953.50p993.00p953.50p986.00p337,032
Nov 4, 2025969.00p974.00p957.50p962.50p204,293
Nov 3, 2025974.50p983.00p966.50p976.00p228,942
Oct 31, 2025946.50p968.50p938.50p964.00p225,447
Oct 30, 2025945.00p950.50p932.00p950.50p176,573
Oct 29, 2025950.00p964.00p943.00p943.00p264,331
Oct 28, 2025946.00p968.00p936.00p943.00p650,271
Oct 27, 2025948.00p958.00p940.00p947.50p257,837
Oct 24, 2025933.50p955.00p927.50p952.50p340,655
Oct 23, 2025916.00p945.50p915.00p929.00p353,992
Oct 22, 2025901.00p930.00p894.00p913.50p1,116,800
Oct 21, 2025891.50p907.00p890.00p891.00p148,916
Oct 20, 2025890.00p907.50p886.50p886.50p200,024
Oct 17, 2025876.00p906.50p856.00p890.50p389,114
Oct 16, 2025886.00p905.00p875.50p903.00p355,673
Oct 15, 2025883.00p889.50p875.50p882.00p164,714
Oct 14, 2025890.00p908.50p880.00p885.00p328,984
Oct 13, 2025875.00p888.50p860.50p888.50p179,311
Oct 10, 2025875.00p881.00p858.00p859.50p186,466
Oct 9, 2025863.00p897.50p861.50p879.50p437,362
Oct 8, 2025835.50p867.00p834.00p862.00p303,297
Oct 7, 2025842.00p842.00p822.50p835.00p427,641
Oct 6, 2025840.00p840.00p813.50p827.00p273,154
Oct 3, 2025808.50p819.50p805.50p809.00p254,393
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.