LSE - Delayed Quote
GBp
Energean plc (ENOG.L)
743.50
-7.00
(-0.93%)
At close: October 30 at 4:36:51 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
753.50
758.00
730.00
743.50
743.50
126,857
Oct 29, 2026
756.00
759.00
745.50
750.50
750.50
254,982
Oct 28, 2026
760.50
764.50
744.50
753.50
753.50
193,455
Oct 27, 2026
756.00
768.00
756.00
762.50
762.50
285,135
Oct 26, 2026
728.50
765.00
713.00
765.00
765.00
331,246
Oct 23, 2026
743.50
746.50
729.00
735.00
735.00
439,454
Oct 22, 2026
743.50
755.64
719.50
719.50
719.50
271,954
Oct 21, 2026
753.00
762.00
743.00
743.00
743.00
229,891
Oct 20, 2026
790.00
790.00
734.50
741.50
741.50
243,655
Oct 19, 2026
743.00
756.00
738.00
742.50
742.50
296,857
Oct 16, 2026
716.50
744.50
709.50
742.50
742.50
244,638
Oct 15, 2026
743.00
743.00
702.00
712.50
712.50
1,655,018
Oct 14, 2026
750.00
755.50
741.50
745.00
745.00
304,911
Oct 13, 2026
728.50
747.00
720.50
747.00
747.00
222,760
Oct 12, 2026
727.00
729.50
712.00
729.50
729.50
223,930
Oct 9, 2026
698.00
732.50
691.00
730.50
730.50
331,381
Oct 8, 2026
692.50
699.50
688.00
699.50
699.50
260,826
Oct 7, 2026
699.50
707.50
687.00
687.00
687.00
240,555
Oct 6, 2026
715.50
722.50
689.50
696.50
696.50
336,858
Oct 5, 2026
705.50
714.00
697.00
711.50
711.50
258,531
Oct 2, 2026
702.50
739.00
691.00
696.00
696.00
214,985
Oct 1, 2026
714.00
715.00
691.00
702.50
702.50
254,017
Sep 30, 2026
712.00
716.50
706.00
709.00
709.00
384,809
Sep 29, 2026
732.00
735.00
709.50
711.00
711.00
262,188
Sep 28, 2026
723.00
743.50
719.00
733.50
733.50
295,904
Sep 25, 2026
742.00
757.50
718.00
718.00
718.00
407,435
Sep 24, 2026
769.00
782.00
748.50
748.50
748.50
335,919
Sep 23, 2026
754.00
773.50
750.00
771.00
771.00
230,198
Sep 22, 2026
766.00
785.00
747.76
755.50
755.50
257,339
Sep 21, 2026
805.00
805.00
763.00
766.00
766.00
297,193
Sep 18, 2026
794.50
805.00
791.00
802.50
802.50
2,972,739
Sep 17, 2026
7.4686003
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
782.50
796.00
773.00
796.00
796.00
440,516
Sep 16, 2026
808.00
811.50
791.00
791.50
791.40
364,679
Sep 15, 2026
795.00
804.00
785.30
800.50
800.40
255,186
Sep 14, 2026
810.00
817.50
786.50
791.00
790.90
266,748
Sep 11, 2026
796.50
819.50
780.00
791.00
790.90
365,305
Sep 10, 2026
860.00
870.50
796.00
796.00
795.90
596,486
Sep 9, 2026
818.00
865.00
800.00
865.00
864.89
2,832,037
Sep 8, 2026
785.00
810.00
785.00
791.50
791.40
782,308
Sep 7, 2026
784.00
800.00
780.50
790.00
789.90
326,532
Sep 4, 2026
768.50
782.00
763.50
778.50
778.40
219,958
Sep 3, 2026
773.00
784.00
763.07
767.00
766.90
540,436
Sep 2, 2026
771.50
782.89
761.50
776.00
775.90
667,729
Sep 1, 2026
740.00
777.06
740.00
777.00
776.90
968,223
Aug 28, 2026
726.00
742.50
724.50
733.00
732.91
1,120,039
Aug 27, 2026
744.50
745.00
723.00
724.50
724.41
470,323
Aug 26, 2026
768.50
768.50
733.50
740.50
740.41
370,609
Aug 25, 2026
762.50
779.00
756.50
765.00
764.90
134,151
Aug 24, 2026
775.00
783.00
769.50
770.50
770.40
178,517
Aug 21, 2026
772.50
782.00
769.50
775.00
774.90
223,970
Aug 20, 2026
756.50
788.50
748.00
780.50
780.40
301,087
Aug 19, 2026
749.50
757.50
741.00
754.00
753.90
653,785
Aug 18, 2026
743.00
754.50
734.00
739.00
738.91
327,557
Aug 17, 2026
757.50
766.39
733.50
733.50
733.41
209,773
Aug 14, 2026
755.00
761.00
742.00
761.00
760.90
249,906
Aug 13, 2026
724.00
746.00
724.00
735.50
735.41
223,611
Aug 12, 2026
759.50
764.50
723.50
727.50
727.41
449,260
Aug 11, 2026
744.00
763.00
740.50
758.00
757.90
148,411
Aug 10, 2026
732.00
746.00
728.00
743.50
743.41
247,069
Aug 7, 2026
733.50
746.50
720.50
732.00
731.91
141,239
Aug 6, 2026
727.50
743.00
722.00
725.00
724.91
299,656
Aug 5, 2026
749.50
755.00
720.00
728.50
728.41
753,861
Aug 4, 2026
770.00
770.00
743.00
748.00
747.91
413,854
Aug 3, 2026
746.00
758.00
740.00
753.50
753.40
411,538
Jul 31, 2026
747.00
763.00
733.50
763.00
762.90
336,782
Jul 30, 2026
766.00
776.50
742.00
742.00
741.91
402,940
Jul 29, 2026
756.00
765.00
742.00
759.00
758.90
300,007
Jul 28, 2026
767.00
767.00
750.00
758.50
758.40
273,623
Jul 27, 2026
821.50
821.50
764.00
769.50
769.40
641,989
Jul 24, 2026
803.00
831.50
796.50
828.00
827.90
314,689
Jul 23, 2026
820.00
820.00
788.50
799.00
798.90
204,870
Jul 22, 2026
784.00
808.50
780.50
788.00
787.90
347,010
Jul 21, 2026
759.00
780.00
754.50
778.50
778.40
160,731
Jul 20, 2026
755.00
771.00
751.00
758.00
757.90
312,942
Jul 17, 2026
729.00
755.00
728.50
749.50
749.41
218,527
Jul 16, 2026
753.00
753.00
724.50
740.00
739.91
259,995
Jul 15, 2026
748.50
756.50
726.56
731.00
730.91
369,584
Jul 14, 2026
742.50
751.50
729.50
735.00
734.91
322,270
Jul 13, 2026
748.00
750.00
731.22
735.50
735.41
238,052
Jul 10, 2026
719.00
730.00
715.00
730.00
729.91
227,487
Jul 9, 2026
720.00
721.50
708.50
719.00
718.91
182,555
Jul 8, 2026
705.50
718.50
701.00
711.00
710.91
280,632
Jul 7, 2026
710.00
715.00
685.50
702.50
702.41
254,349
Jul 6, 2026
696.50
709.50
691.00
704.50
704.41
206,679
Jul 3, 2026
697.50
705.00
691.00
691.00
690.91
158,347
Jul 2, 2026
682.00
703.50
677.50
697.50
697.41
200,062
Jul 1, 2026
679.50
694.00
676.00
685.00
684.91
295,727
Jun 30, 2026
685.00
689.00
674.50
683.50
683.41
461,017
Jun 29, 2026
702.00
703.50
682.50
684.50
684.41
506,111
Jun 26, 2026
710.00
710.00
699.00
703.50
703.41
439,608
Jun 25, 2026
710.00
710.50
700.00
705.50
705.41
305,914
Jun 24, 2026
737.50
746.50
700.00
711.50
711.41
343,862
Jun 23, 2026
712.00
739.00
703.50
724.50
724.41
566,813
Jun 22, 2026
689.00
718.00
684.10
717.00
716.91
598,491
Jun 19, 2026
690.00
698.82
674.50
697.00
696.91
1,418,214
Jun 18, 2026
701.00
701.00
680.50
683.50
683.41
560,200
Jun 17, 2026
700.50
705.00
691.00
702.00
701.91
808,318
Jun 16, 2026
714.50
714.50
700.00
700.50
700.41
721,786
Jun 15, 2026
739.50
740.00
699.50
716.50
716.41
638,866
Jun 12, 2026
746.00
754.00
728.00
743.00
742.91
179,036
Jun 11, 2026
748.00
756.50
741.00
751.50
751.41
389,105
Jun 10, 2026
714.50
751.00
714.50
742.50
742.41
569,666
Jun 9, 2026
716.00
728.00
715.50
720.00
719.91
262,654
Jun 8, 2026
723.00
735.00
711.00
723.50
723.41
341,657
Jun 5, 2026
728.50
739.26
718.00
723.00
722.91
502,161
Jun 4, 2026
7.4686003
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
737.00
745.50
714.00
730.00
729.91
534,146
Jun 3, 2026
775.00
778.00
740.00
741.00
740.81
782,675
Jun 2, 2026
780.00
789.00
772.50
780.50
780.30
374,927
Jun 1, 2026
782.50
797.50
768.00
781.00
780.80
316,715
May 29, 2026
807.50
807.50
772.50
782.50
782.30
1,187,303
May 28, 2026
809.50
813.50
789.00
794.50
794.29
415,758
May 27, 2026
842.00
845.50
800.00
806.50
806.29
614,795
May 26, 2026
844.00
855.00
823.00
838.00
837.78
258,124
May 22, 2026
853.50
861.00
838.50
846.50
846.28
456,543
May 21, 2026
880.00
885.50
857.00
860.00
859.78
350,012
May 20, 2026
880.00
905.00
865.50
885.00
884.77
383,463
May 19, 2026
893.50
896.00
880.00
886.50
886.27
129,125
May 18, 2026
882.50
895.50
872.50
886.50
886.27
317,864
May 15, 2026
880.00
889.00
870.50
879.50
879.27
136,174
May 14, 2026
863.00
878.00
861.00
878.00
877.77
161,315
May 13, 2026
862.50
874.50
859.00
864.00
863.77
186,771
May 12, 2026
849.00
860.50
848.50
855.00
854.78
212,212
May 11, 2026
844.00
864.73
843.00
848.50
848.28
364,910
May 8, 2026
840.00
848.07
812.50
848.00
847.78
556,171
May 7, 2026
853.00
881.00
845.00
848.00
847.78
1,064,754
May 6, 2026
890.00
899.00
857.00
857.50
857.28
334,014
May 5, 2026
886.00
913.00
884.81
892.50
892.27
430,574
May 1, 2026
892.50
911.50
881.50
881.50
881.27
173,700
Apr 30, 2026
879.00
900.00
878.00
893.50
893.27
235,688
Apr 29, 2026
868.00
886.00
866.00
877.50
877.27
324,853
Apr 28, 2026
846.00
873.00
843.00
860.00
859.78
333,453
Apr 27, 2026
841.50
864.50
839.50
848.50
848.28
139,369
Apr 24, 2026
860.50
866.00
839.50
844.00
843.78
121,201
Apr 23, 2026
854.00
865.00
831.00
853.00
852.78
234,909
Apr 22, 2026
838.50
854.00
833.00
850.00
849.78
210,130
Apr 21, 2026
822.00
842.00
820.00
842.00
841.78
187,864
Apr 20, 2026
841.50
846.00
818.00
822.00
821.79
178,950
Apr 17, 2026
828.00
837.00
807.50
821.50
821.29
402,881
Apr 16, 2026
818.00
841.00
814.00
827.50
827.28
302,019
Apr 15, 2026
828.00
838.00
814.00
824.00
823.78
523,684
Apr 14, 2026
890.00
890.00
829.00
834.00
833.78
350,504
Apr 13, 2026
865.50
886.50
860.36
874.00
873.77
224,340
Apr 10, 2026
853.50
875.32
849.50
864.00
863.77
257,445
Apr 9, 2026
838.50
872.50
838.50
853.50
853.28
347,470
Apr 8, 2026
892.00
914.50
826.00
831.50
831.28
502,151
Apr 7, 2026
841.00
902.50
841.00
873.50
873.27
471,758
Apr 2, 2026
828.50
846.50
819.00
843.00
842.78
375,508
Apr 1, 2026
862.00
868.50
829.50
829.50
829.28
232,030
Mar 31, 2026
861.50
870.50
842.00
864.00
863.77
216,984
Mar 30, 2026
866.00
881.00
855.00
860.00
859.78
338,656
Mar 27, 2026
863.50
874.50
846.74
867.50
867.27
252,961
Mar 26, 2026
853.50
868.50
829.50
868.50
868.27
342,471
Mar 25, 2026
848.00
860.00
828.50
833.50
833.28
434,966
Mar 24, 2026
837.50
848.50
809.00
828.50
828.28
432,618
Mar 23, 2026
848.50
900.00
839.50
842.00
841.78
600,135
Mar 20, 2026
917.00
925.00
847.50
858.00
857.78
1,072,038
Mar 19, 2026
915.00
935.50
871.00
921.50
921.26
525,889
Mar 18, 2026
910.50
920.00
896.50
903.00
902.76
414,485
Mar 17, 2026
900.00
911.50
855.00
911.50
911.26
347,623
Mar 16, 2026
879.00
921.00
878.50
894.50
894.27
317,918
Mar 13, 2026
876.00
881.00
859.00
875.00
874.77
173,912
Mar 12, 2026
858.00
874.00
850.50
866.50
866.27
394,639
Mar 11, 2026
889.50
890.00
848.50
854.50
854.28
250,281
Mar 10, 2026
908.00
922.00
880.00
889.00
888.77
245,904
Mar 9, 2026
892.50
919.50
878.00
911.50
911.26
636,968
Mar 6, 2026
895.50
906.00
871.00
891.50
891.27
301,204
Mar 5, 2026
22.405802
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
887.00
891.50
866.50
874.00
873.77
491,735
Mar 4, 2026
921.00
942.00
886.00
901.00
900.46
561,104
Mar 3, 2026
891.00
919.50
867.00
919.50
918.95
476,911
Mar 2, 2026
881.00
921.00
869.00
903.00
902.46
994,342
Feb 27, 2026
890.50
898.00
872.00
893.00
892.47
466,212
Feb 26, 2026
868.00
888.50
860.00
888.50
887.97
369,094
Feb 25, 2026
888.50
895.00
865.00
868.00
867.48
198,184
Feb 24, 2026
916.00
921.00
881.00
881.00
880.48
254,042
Feb 23, 2026
911.00
912.25
893.00
901.50
900.96
322,544
Feb 20, 2026
869.50
913.23
863.50
907.50
906.96
473,377
Feb 19, 2026
875.50
890.00
860.00
869.50
868.98
816,543
Feb 18, 2026
865.00
869.50
852.50
868.00
867.48
624,687
Feb 17, 2026
873.50
873.50
846.30
856.50
855.99
417,218
Feb 16, 2026
875.50
875.50
851.50
867.00
866.48
346,997
Feb 13, 2026
857.00
871.00
850.00
862.00
861.49
136,687
Feb 12, 2026
867.00
875.00
850.00
850.00
849.49
258,718
Feb 11, 2026
865.00
867.50
851.50
863.00
862.49
280,738
Feb 10, 2026
855.00
868.00
840.00
861.00
860.49
215,218
Feb 9, 2026
860.00
860.00
847.00
853.00
852.49
229,397
Feb 6, 2026
847.50
858.00
832.00
858.00
857.49
358,508
Feb 5, 2026
855.00
869.50
846.00
852.00
851.49
334,748
Feb 4, 2026
850.00
867.00
838.50
857.00
856.49
211,633
Feb 3, 2026
871.00
871.50
857.83
869.00
868.48
164,644
Feb 2, 2026
850.00
866.00
830.00
866.00
865.49
180,863
Jan 30, 2026
855.00
855.00
841.00
847.50
847.00
163,834
Jan 29, 2026
854.50
863.50
842.00
847.50
847.00
286,670
Jan 28, 2026
880.00
880.00
833.00
843.00
842.50
539,137
Jan 27, 2026
910.50
911.40
867.00
876.50
875.98
435,402
Jan 26, 2026
939.00
939.00
902.50
905.50
904.96
134,784
Jan 23, 2026
940.00
940.00
915.00
915.00
914.46
171,809
Jan 22, 2026
937.50
940.50
914.00
918.50
917.95
150,297
Jan 21, 2026
933.50
940.00
917.50
929.50
928.95
155,284
Jan 20, 2026
917.00
926.50
897.00
926.50
925.95
115,890
Jan 19, 2026
923.00
930.00
907.50
918.50
917.95
105,130
Jan 16, 2026
922.50
940.50
919.00
926.00
925.45
112,038
Jan 15, 2026
920.00
942.50
907.00
923.00
922.45
153,707
Jan 14, 2026
932.50
944.50
927.50
940.00
939.44
303,924
Jan 13, 2026
917.50
939.00
910.00
928.00
927.45
313,919
Jan 12, 2026
915.00
935.00
894.00
922.50
921.95
166,226
Jan 9, 2026
885.00
909.00
885.00
909.00
908.46
130,951
Jan 8, 2026
917.50
917.50
875.00
883.00
882.48
181,693
Jan 7, 2026
915.50
915.50
875.00
889.50
888.97
207,637
Jan 6, 2026
919.00
919.00
890.00
908.00
907.46
189,617
Jan 5, 2026
920.00
920.00
880.00
889.00
888.47
339,197
Jan 2, 2026
890.00
911.00
881.00
907.00
906.46
165,436
Dec 31, 2025
893.00
893.00
883.00
886.00
885.47
45,868
Dec 30, 2025
888.50
896.00
884.00
888.00
887.47
125,490
Dec 29, 2025
877.50
893.00
874.00
893.00
892.47
246,443
Dec 24, 2025
896.50
896.50
876.00
876.00
875.48
101,554
Dec 23, 2025
874.50
885.50
872.46
884.00
883.47
263,372
Dec 22, 2025
877.00
885.50
869.00
874.50
873.98
231,162
Dec 19, 2025
870.00
880.50
858.00
877.00
876.48
1,035,976
Dec 18, 2025
863.50
883.00
863.50
878.00
877.48
341,431
Dec 17, 2025
865.00
883.50
860.93
861.00
860.49
265,328
Dec 16, 2025
900.00
900.00
858.50
863.00
862.49
329,127
Dec 15, 2025
886.00
900.00
880.00
881.50
880.98
103,874
Dec 12, 2025
889.00
897.07
885.50
886.50
885.97
160,499
Dec 11, 2025
876.50
891.00
876.50
888.50
887.97
215,456
Dec 10, 2025
927.00
927.00
877.00
879.00
878.48
137,749
Dec 9, 2025
907.00
908.50
892.50
897.50
896.97
95,507
Dec 8, 2025
907.50
907.50
883.00
900.50
899.97
285,109
Dec 5, 2025
892.00
892.50
868.00
884.50
883.97
313,291
Dec 4, 2025
22.405802
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
916.50
924.00
880.00
880.00
879.48
411,649
Dec 3, 2025
930.00
940.22
921.00
928.00
927.15
234,840
Dec 2, 2025
946.00
983.00
928.50
934.50
933.64
243,281
Dec 1, 2025
930.00
962.50
930.00
957.50
956.62
270,269
Nov 28, 2025
936.50
950.00
930.00
939.00
938.14
172,013
Nov 27, 2025
950.00
950.00
913.50
930.00
929.15
142,044
Nov 26, 2025
913.50
937.50
893.00
916.00
915.16
480,821
Nov 25, 2025
934.00
934.00
910.50
918.00
917.16
167,523
Nov 24, 2025
915.00
934.09
908.00
934.00
933.14
710,281
Nov 21, 2025
948.50
954.00
916.50
930.50
929.65
182,534
Nov 20, 2025
1,000.00
1,000.00
953.50
960.00
959.12
216,570
Nov 19, 2025
973.00
984.50
947.50
957.00
956.12
185,780
Nov 18, 2025
1,008.00
1,008.00
933.50
972.50
971.61
234,711
Nov 17, 2025
1,003.00
1,013.00
990.00
996.50
995.59
226,728
Nov 14, 2025
1,019.00
1,019.00
987.50
1,004.00
1,003.08
149,233
Nov 13, 2025
1,025.00
1,025.00
996.00
1,002.00
1,001.08
137,815
Nov 12, 2025
1,026.00
1,038.00
1,015.00
1,017.00
1,016.07
208,344
Nov 11, 2025
1,017.00
1,033.00
1,013.00
1,026.00
1,025.06
316,890
Nov 10, 2025
1,016.00
1,027.00
1,000.00
1,005.00
1,004.08
370,014
Nov 7, 2025
1,009.00
1,037.00
1,004.00
1,004.00
1,003.08
432,820
Nov 6, 2025
988.50
1,042.00
984.00
1,023.00
1,022.06
725,619
Nov 5, 2025
953.50
993.00
953.50
986.00
985.10
337,032
Nov 4, 2025
969.00
974.00
957.50
962.50
961.62
204,293
Nov 3, 2025
974.50
983.00
966.50
976.00
975.10
228,942
Oct 31, 2025
946.50
968.50
938.50
964.00
963.12
225,447
Oct 30, 2025
945.00
950.50
932.00
950.50
949.63
176,573
