LSE · EGY · stock
VAALCO Energy, Inc. (EGY) stock price history
Every LSE trading session of VAALCO Energy, Inc. from Sep 26, 2019 to Sep 25, 2026: 1,768 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EGY adjusted close, 2019 to 2026
- £6.39
- All time high, 2022
- £4.85
- 52 week high, £0.0256 low
- 1,768
- Daily sessions since 2019
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
EGY key facts
- VAALCO Energy, Inc. (EGY) closed at £4.50 on Sep 25, 2026 on LSE.
- EGY's all time high close is £6.39, set on Jun 6, 2022; its all time low close is £0.0256 on Dec 31, 2025.
- EGY's 52 week range is £0.0256 to £4.85.
- EGY returned +14,641% over the year to Sep 25, 2026 and +153.1% over five years.
- Since Sep 26, 2019 EGY returned +171%, +15.3% a year compounded.
- EGY's deepest drawdown was -99.6% from Jun 21, 2022 to Dec 31, 2025.
- DataCedar holds 1,768 daily sessions of EGY history from Sep 26, 2019 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
EGY price chart, 2019 to 2026
EGY returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10,488% |
| 3 months | +12.8% |
| 6 months | -1.8% |
| Year to date | +75.7% |
| 1 year | +14,641% |
| 3 years | +33.7% |
| 5 years | +153.1% |
| 10 years | n/a |
| Since Sep 26, 2019 | +171.5% |
| Compound annual growth, 7.0 years | +15.3% |
EGY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £6.39 on Jun 6, 2022
- All time low close
- £0.0256 on Dec 31, 2025
- 52 week high
- £4.85 on Sep 15, 2026
- 52 week low
- £0.0256 on Dec 31, 2025
- Deepest drawdown
- -99.6% from Jun 21, 2022 to Dec 31, 2025, not yet recovered
- Best single session
- +10,054% on Jan 5, 2026
- Worst single session
- -99.0% on Dec 31, 2025
- Volatility, 1 year annualised
- 1,787%
- Sessions closing higher, 1 year
- 21%
- Growth of 1 since 2019
- 2.7×
- Best calendar year
- 2021, +97%
- Worst calendar year
- 2025, -99%
EGY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Sep 26, 2019; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0256 | £4.85 | £0.0256 | £4.50 | +17,472% | 60.9K | 186 |
| 2025 | £3.90 | £3.90 | £0.0256 | £0.0256 | -99.3% | 35K | 253 |
| 2024 | £3.46 | £5.68 | £3.18 | £3.90 | +12.6% | 141K | 254 |
| 2023 | £3.56 | £4.08 | £2.71 | £3.46 | -2.6% | 220.3K | 251 |
| 2022 | £2.34 | £6.42 | £2.34 | £3.56 | +56.8% | 116.1K | 250 |
| 2021 | £1.15 | £2.88 | £1.15 | £2.27 | +96.7% | 7.9K | 253 |
| 2020 | £1.47 | £1.78 | £0.6236 | £1.15 | -18.6% | 13.5K | 254 |
| 2019 | £1.66 | £1.66 | £1.32 | £1.42 | n/a | 0 | 67 |
EGY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £4.50 | +10,488% |
| August 2026 | £0.0425 | -98.9% |
| July 2026 | £3.99 | +2.5% |
| June 2026 | £3.89 | -3.7% |
| May 2026 | £4.04 | -14.6% |
| April 2026 | £4.73 | +3.2% |
| March 2026 | £4.58 | +29.2% |
| February 2026 | £3.55 | -1.4% |
| January 2026 | £3.60 | +13,938% |
| December 2025 | £0.0256 | -99.1% |
| November 2025 | £2.76 | -3.4% |
| October 2025 | £2.86 | -6.5% |
About the EGY data
Daily bars. 1,768 sessions from Sep 26, 2019 to Sep 25, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 23, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 26, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EGY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
EGY share price history
