Eenergy Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 6.250 | 6.310 | 6.100 | 6.250 | 6.250 | 608,281 |
| 2024-06-06 | 6.250 | 6.400 | 6.100 | 6.250 | 6.250 | 338,348 |
| 2024-06-05 | 6.250 | 6.500 | 6.100 | 6.250 | 6.250 | 534,485 |
| 2024-06-04 | 6.250 | 6.400 | 6.100 | 6.250 | 6.250 | 251,414 |
| 2024-06-03 | 6.250 | 6.400 | 6.120 | 6.250 | 6.250 | 261,694 |
| 2024-05-31 | 6.250 | 6.400 | 6.100 | 6.250 | 6.250 | 93,042 |
| 2024-05-30 | 6.200 | 6.400 | 6.000 | 6.250 | 6.250 | 512,714 |
| 2024-05-29 | 6.200 | 6.400 | 6.000 | 6.200 | 6.200 | 380,666 |
| 2024-05-28 | 6.050 | 6.400 | 5.900 | 6.200 | 6.200 | 2,325,126 |
| 2024-05-24 | 6.100 | 6.200 | 5.930 | 6.050 | 6.050 | 1,077,921 |
| 2024-05-23 | 6.250 | 6.300 | 6.000 | 6.100 | 6.100 | 1,360,669 |
| 2024-05-22 | 6.350 | 6.400 | 6.200 | 6.250 | 6.250 | 413,361 |
| 2024-05-21 | 6.400 | 6.500 | 6.300 | 6.350 | 6.350 | 912,793 |
| 2024-05-20 | 6.350 | 6.500 | 6.300 | 6.400 | 6.400 | 1,253,499 |
| 2024-05-17 | 6.450 | 6.500 | 6.330 | 6.350 | 6.350 | 323,395 |
| 2024-05-16 | 6.600 | 6.700 | 6.400 | 6.400 | 6.400 | 1,452,872 |
| 2024-05-15 | 6.750 | 6.800 | 6.400 | 6.600 | 6.600 | 1,435,428 |
| 2024-05-14 | 6.750 | 6.770 | 6.700 | 6.750 | 6.750 | 261,781 |
| 2024-05-13 | 6.900 | 7.000 | 6.700 | 6.750 | 6.750 | 1,472,493 |
| 2024-05-10 | 6.900 | 7.100 | 6.800 | 6.900 | 6.900 | 411,477 |
| 2024-05-09 | 6.900 | 7.350 | 6.800 | 6.950 | 6.950 | 3,293,305 |
| 2024-05-08 | 6.850 | 7.100 | 6.800 | 6.900 | 6.900 | 2,524,643 |
| 2024-05-07 | 6.950 | 7.100 | 6.800 | 6.850 | 6.850 | 2,851,657 |
| 2024-05-03 | 6.900 | 7.200 | 6.800 | 6.950 | 6.950 | 3,209,979 |
| 2024-05-02 | 6.650 | 7.000 | 6.585 | 6.900 | 6.900 | 1,825,022 |
| 2024-05-01 | 6.100 | 7.000 | 6.100 | 6.650 | 6.650 | 9,382,927 |
| 2024-04-30 | 6.347 | 6.347 | 5.763 | 6.100 | 6.100 | 5,269,166 |
| 2024-04-29 | 6.350 | 6.500 | 6.300 | 6.400 | 6.400 | 657,368 |
| 2024-04-26 | 6.650 | 6.700 | 6.300 | 6.350 | 6.350 | 991,455 |
| 2024-04-25 | 6.800 | 6.822 | 6.600 | 6.650 | 6.650 | 231,123 |
| 2024-04-24 | 6.450 | 7.000 | 6.400 | 6.800 | 6.800 | 1,611,292 |
| 2024-04-23 | 6.550 | 6.700 | 6.432 | 6.450 | 6.450 | 1,616,788 |
| 2024-04-22 | 6.500 | 6.899 | 6.310 | 6.550 | 6.550 | 6,304,997 |
| 2024-04-19 | 6.050 | 6.100 | 6.000 | 6.000 | 6.000 | 824,339 |
| 2024-04-18 | 6.200 | 6.200 | 6.050 | 6.050 | 6.050 | 333,532 |
| 2024-04-17 | 6.200 | 6.208 | 6.100 | 6.200 | 6.200 | 179,353 |
| 2024-04-16 | 6.200 | 6.230 | 6.156 | 6.200 | 6.200 | 120,835 |
| 2024-04-15 | 6.250 | 6.300 | 6.100 | 6.200 | 6.200 | 1,094,492 |
| 2024-04-12 | 6.400 | 6.500 | 6.100 | 6.250 | 6.250 | 663,853 |
| 2024-04-11 | 6.500 | 6.600 | 6.300 | 6.400 | 6.400 | 1,045,269 |
| 2024-04-10 | 6.400 | 6.588 | 6.360 | 6.500 | 6.500 | 1,219,393 |
| 2024-04-09 | 6.550 | 6.600 | 6.300 | 6.400 | 6.400 | 640,328 |
| 2024-04-08 | 6.250 | 6.625 | 6.200 | 6.550 | 6.550 | 1,154,079 |
| 2024-04-05 | 6.350 | 6.400 | 6.200 | 6.250 | 6.250 | 1,093,557 |
| 2024-04-04 | 6.300 | 6.500 | 6.300 | 6.360 | 6.360 | 912,154 |
| 2024-04-03 | 6.600 | 6.700 | 6.265 | 6.400 | 6.400 | 1,274,223 |
| 2024-04-02 | 6.700 | 6.800 | 6.500 | 6.600 | 6.600 | 1,343,368 |
| 2024-03-28 | 6.950 | 7.000 | 6.536 | 6.700 | 6.700 | 1,956,039 |
| 2024-03-27 | 6.950 | 7.100 | 6.800 | 6.800 | 6.800 | 856,154 |
| 2024-03-26 | 7.100 | 7.139 | 6.843 | 6.950 | 6.950 | 1,160,555 |
| 2024-03-25 | 7.150 | 7.288 | 6.939 | 7.100 | 7.100 | 1,888,000 |
| 2024-03-22 | 6.950 | 7.355 | 6.900 | 7.150 | 7.150 | 1,942,344 |
| 2024-03-21 | 7.000 | 7.100 | 6.900 | 6.950 | 6.950 | 911,135 |
| 2024-03-20 | 7.100 | 7.175 | 6.830 | 7.000 | 7.000 | 864,075 |
| 2024-03-19 | 7.150 | 7.200 | 7.000 | 7.100 | 7.100 | 860,260 |
| 2024-03-18 | 7.400 | 7.500 | 7.120 | 7.120 | 7.120 | 998,510 |
| 2024-03-15 | 7.300 | 7.450 | 7.100 | 7.400 | 7.400 | 746,997 |
| 2024-03-14 | 7.350 | 7.440 | 7.100 | 7.200 | 7.200 | 2,666,669 |
| 2024-03-13 | 7.400 | 7.500 | 7.200 | 7.400 | 7.400 | 1,162,870 |
| 2024-03-12 | 7.500 | 7.800 | 7.200 | 7.360 | 7.360 | 1,053,817 |
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.