Eenergy Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 5.700 | 5.970 | 5.600 | 5.850 | 5.850 | 1,510,688 |
| 2024-08-29 | 5.700 | 5.800 | 5.612 | 5.700 | 5.700 | 117,198 |
| 2024-08-28 | 5.650 | 5.800 | 5.600 | 5.700 | 5.700 | 732,035 |
| 2024-08-27 | 5.600 | 5.740 | 5.500 | 5.650 | 5.650 | 865,292 |
| 2024-08-23 | 5.600 | 5.700 | 5.550 | 5.600 | 5.600 | 429,367 |
| 2024-08-22 | 5.600 | 5.700 | 5.500 | 5.600 | 5.600 | 321,817 |
| 2024-08-21 | 5.650 | 5.700 | 5.510 | 5.600 | 5.600 | 1,425,682 |
| 2024-08-20 | 5.750 | 5.800 | 5.533 | 5.650 | 5.650 | 857,828 |
| 2024-08-19 | 5.850 | 5.900 | 5.700 | 5.750 | 5.750 | 358,878 |
| 2024-08-16 | 5.850 | 5.890 | 5.520 | 5.850 | 5.850 | 664,256 |
| 2024-08-15 | 5.900 | 5.940 | 5.800 | 5.900 | 5.900 | 282,499 |
| 2024-08-14 | 5.850 | 6.000 | 5.810 | 5.900 | 5.900 | 2,363,413 |
| 2024-08-13 | 5.500 | 5.880 | 5.400 | 5.850 | 5.850 | 913,928 |
| 2024-08-12 | 5.450 | 5.600 | 5.399 | 5.500 | 5.500 | 432,287 |
| 2024-08-09 | 5.400 | 5.500 | 5.344 | 5.450 | 5.450 | 632,491 |
| 2024-08-08 | 5.550 | 5.600 | 5.300 | 5.400 | 5.400 | 583,093 |
| 2024-08-07 | 5.500 | 5.650 | 5.330 | 5.550 | 5.550 | 313,120 |
| 2024-08-06 | 5.500 | 5.700 | 5.320 | 5.500 | 5.500 | 1,640,657 |
| 2024-08-05 | 5.600 | 5.700 | 5.300 | 5.500 | 5.500 | 520,602 |
| 2024-08-02 | 5.550 | 5.700 | 5.500 | 5.580 | 5.580 | 4,264,910 |
| 2024-08-01 | 5.700 | 5.900 | 5.500 | 5.600 | 5.600 | 419,537 |
| 2024-07-31 | 5.750 | 5.900 | 5.560 | 5.700 | 5.700 | 879,216 |
| 2024-07-30 | 5.700 | 5.900 | 5.624 | 5.750 | 5.750 | 443,225 |
| 2024-07-29 | 5.700 | 6.000 | 5.610 | 5.700 | 5.700 | 3,247,952 |
| 2024-07-26 | 5.400 | 5.850 | 5.300 | 5.700 | 5.700 | 2,335,060 |
| 2024-07-25 | 5.150 | 5.700 | 5.000 | 5.340 | 5.340 | 2,237,749 |
| 2024-07-24 | 5.350 | 5.375 | 5.000 | 5.100 | 5.100 | 1,036,161 |
| 2024-07-23 | 5.400 | 5.400 | 5.300 | 5.350 | 5.350 | 508,632 |
| 2024-07-22 | 5.450 | 5.500 | 5.300 | 5.400 | 5.400 | 561,750 |
| 2024-07-19 | 5.500 | 5.600 | 5.400 | 5.450 | 5.450 | 191,366 |
| 2024-07-18 | 5.450 | 5.500 | 5.250 | 5.450 | 5.450 | 904,402 |
| 2024-07-17 | 5.450 | 5.500 | 5.300 | 5.450 | 5.450 | 110,300 |
| 2024-07-16 | 5.500 | 5.600 | 5.400 | 5.450 | 5.450 | 531,317 |
| 2024-07-15 | 5.500 | 5.600 | 5.440 | 5.500 | 5.500 | 615,821 |
| 2024-07-12 | 5.600 | 5.700 | 5.500 | 5.500 | 5.500 | 369,241 |
| 2024-07-11 | 5.600 | 5.700 | 5.577 | 5.600 | 5.600 | 388,730 |
| 2024-07-10 | 5.600 | 5.677 | 5.550 | 5.600 | 5.600 | 871,748 |
| 2024-07-09 | 5.600 | 5.700 | 5.500 | 5.600 | 5.600 | 338,609 |
| 2024-07-08 | 5.600 | 5.690 | 5.500 | 5.600 | 5.600 | 944,764 |
| 2024-07-05 | 5.500 | 5.600 | 5.491 | 5.600 | 5.600 | 344,896 |
| 2024-07-04 | 5.500 | 5.600 | 5.437 | 5.500 | 5.500 | 299,244 |
| 2024-07-03 | 5.700 | 5.800 | 5.500 | 5.500 | 5.500 | 808,906 |
| 2024-07-02 | 5.850 | 6.000 | 5.620 | 5.700 | 5.700 | 1,129,622 |
| 2024-07-01 | 5.850 | 5.850 | 5.754 | 5.850 | 5.850 | 6,441 |
| 2024-06-28 | 5.950 | 6.100 | 5.710 | 5.850 | 5.850 | 1,411,488 |
| 2024-06-27 | 5.460 | 6.100 | 5.460 | 5.950 | 5.950 | 2,810,958 |
| 2024-06-26 | 5.450 | 5.500 | 5.400 | 5.450 | 5.450 | 182,319 |
| 2024-06-25 | 5.450 | 5.500 | 5.450 | 5.450 | 5.450 | 263,768 |
| 2024-06-24 | 5.500 | 5.600 | 5.400 | 5.450 | 5.450 | 194,649 |
| 2024-06-21 | 5.600 | 5.700 | 5.400 | 5.500 | 5.500 | 459,524 |
| 2024-06-20 | 5.500 | 5.700 | 5.400 | 5.700 | 5.700 | 501,490 |
| 2024-06-19 | 5.600 | 5.700 | 5.420 | 5.500 | 5.500 | 1,579,529 |
| 2024-06-18 | 5.650 | 5.700 | 5.400 | 5.600 | 5.600 | 1,046,315 |
| 2024-06-17 | 5.750 | 5.900 | 5.610 | 5.650 | 5.650 | 1,265,133 |
| 2024-06-14 | 5.800 | 5.900 | 5.600 | 5.750 | 5.750 | 1,370,496 |
| 2024-06-13 | 6.000 | 6.000 | 5.600 | 5.800 | 5.800 | 1,850,251 |
| 2024-06-12 | 6.000 | 6.100 | 5.910 | 6.000 | 6.000 | 780,955 |
| 2024-06-11 | 6.250 | 6.288 | 5.909 | 6.000 | 6.000 | 634,914 |
| 2024-06-10 | 6.250 | 6.400 | 6.122 | 6.250 | 6.250 | 142,266 |
| 2024-06-07 | 6.250 | 6.310 | 6.100 | 6.250 | 6.250 | 608,281 |
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.