Eenergy Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.400	0.400	0.340	0.360	0.360	33,587,281
2026-10-16	0.313	0.400	0.300	0.385	0.385	87,138,965
2026-10-15	0.330	0.330	0.302	0.310	0.310	15,884,579
2026-10-14	0.340	0.360	0.330	0.350	0.350	1,849,091
2026-10-13	0.345	0.360	0.330	0.360	0.360	12,172,973
2026-10-12	0.340	0.360	0.330	0.345	0.345	7,058,355
2026-10-09	0.340	0.360	0.335	0.360	0.360	2,444,840
2026-10-08	0.345	0.360	0.330	0.340	0.340	3,902,698
2026-10-07	0.365	0.370	0.330	0.370	0.370	18,321,083
2026-10-06	0.375	0.400	0.300	0.365	0.365	109,660,746
2026-10-05	1.450	1.450	1.450	1.450	1.450	0
2026-10-02	1.450	1.450	1.450	1.450	1.450	0
2026-10-01	1.450	1.450	1.450	1.450	1.450	0
2026-09-30	1.400	1.500	1.400	1.450	1.450	48,209
2026-09-29	1.400	1.500	1.400	1.450	1.450	218,054
2026-09-28	1.400	1.500	1.400	1.450	1.450	1,110,168
2026-09-25	1.300	1.500	1.300	1.450	1.450	4,368,397
2026-09-24	1.350	1.500	1.300	1.300	1.300	1,844,169
2026-09-23	1.350	1.500	1.300	1.310	1.310	504,817
2026-09-22	1.400	1.500	1.300	1.400	1.400	662,353
2026-09-21	1.450	1.600	1.300	1.400	1.400	1,188,669
2026-09-18	1.450	1.600	1.300	1.450	1.450	5,308,754
2026-09-17	1.600	1.700	1.300	1.450	1.450	7,132,454
2026-09-16	1.600	1.700	1.500	1.600	1.600	2,352,061
2026-09-15	1.650	1.770	1.536	1.650	1.650	1,025,151
2026-09-14	1.650	1.700	1.600	1.650	1.650	255,963
2026-09-11	1.600	1.700	1.500	1.650	1.650	7,232,220
2026-09-10	1.675	1.750	1.500	1.600	1.600	4,654,619
2026-09-09	1.675	1.730	1.600	1.675	1.675	1,107,542
2026-09-08	1.675	1.750	1.600	1.675	1.675	1,079,829
2026-09-07	1.800	1.900	1.620	1.675	1.675	7,025,524
2026-09-04	1.800	1.900	1.700	1.900	1.900	418,232
2026-09-03	1.800	1.920	1.722	1.920	1.920	986,894
2026-09-02	1.900	2.000	1.700	1.800	1.800	4,557,730
2026-09-01	1.900	2.000	1.800	1.880	1.880	1,582,264
2026-08-28	1.900	2.000	1.780	1.800	1.800	1,756,214
2026-08-27	1.900	2.000	1.800	1.800	1.800	1,655,075
2026-08-26	1.850	2.000	1.780	1.780	1.780	923,083
2026-08-25	2.000	2.018	1.800	1.850	1.850	5,679,772
2026-08-24	2.000	2.100	1.900	1.950	1.950	4,603,138
2026-08-21	2.300	2.400	1.900	2.000	2.000	11,735,925
2026-08-20	2.600	2.700	2.500	2.500	2.500	2,765,589
2026-08-19	2.650	2.700	2.500	2.600	2.600	2,518,849
2026-08-18	2.600	2.800	2.512	2.650	2.650	2,084,864
2026-08-17	2.600	2.700	2.500	2.600	2.600	1,403,016
2026-08-14	2.650	2.800	2.500	2.600	2.600	517,860
2026-08-13	2.650	2.799	2.650	2.650	2.650	1,287,795
2026-08-12	2.700	2.900	2.470	2.650	2.650	3,276,973
2026-08-11	2.700	2.870	2.500	2.700	2.700	2,603,623
2026-08-10	2.800	2.800	2.570	2.570	2.570	1,323,954
2026-08-07	2.700	3.000	2.600	2.800	2.800	2,367,600
2026-08-06	2.800	2.930	2.600	2.700	2.700	1,318,036
2026-08-05	2.900	3.000	2.600	2.800	2.800	2,863,122
2026-08-04	2.850	3.000	2.800	2.900	2.900	669,136
2026-08-03	3.150	3.300	2.800	2.850	2.850	2,486,988
2026-07-31	3.300	3.500	3.000	3.150	3.150	1,542,649
2026-07-30	3.100	3.500	3.000	3.300	3.300	2,115,905
2026-07-29	2.700	3.200	2.600	3.100	3.100	3,069,210
2026-07-28	2.600	2.780	2.500	2.700	2.700	1,160,907
2026-07-27	2.600	2.700	2.500	2.600	2.600	697,251

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.