Eenergy Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 7.250 | 7.700 | 7.200 | 7.500 | 7.500 | 2,878,256 |
| 2024-03-08 | 7.400 | 7.500 | 7.100 | 7.250 | 7.250 | 2,434,533 |
| 2024-03-07 | 7.550 | 7.700 | 7.300 | 7.400 | 7.400 | 1,918,336 |
| 2024-03-06 | 7.400 | 7.800 | 7.362 | 7.460 | 7.460 | 4,142,099 |
| 2024-03-05 | 7.250 | 7.570 | 6.900 | 7.400 | 7.400 | 3,256,567 |
| 2024-03-04 | 7.550 | 7.600 | 7.100 | 7.250 | 7.250 | 2,285,350 |
| 2024-03-01 | 7.000 | 8.790 | 7.000 | 7.550 | 7.550 | 23,550,233 |
| 2024-02-29 | 6.600 | 6.700 | 6.500 | 6.600 | 6.600 | 564,443 |
| 2024-02-28 | 6.475 | 6.675 | 6.475 | 6.600 | 6.600 | 712,989 |
| 2024-02-27 | 6.550 | 6.600 | 6.300 | 6.450 | 6.450 | 438,968 |
| 2024-02-26 | 6.750 | 7.000 | 6.500 | 6.550 | 6.550 | 1,055,048 |
| 2024-02-23 | 6.350 | 6.800 | 6.300 | 6.750 | 6.750 | 3,072,851 |
| 2024-02-22 | 6.600 | 6.700 | 6.275 | 6.350 | 6.350 | 2,103,958 |
| 2024-02-21 | 6.650 | 6.800 | 6.500 | 6.600 | 6.600 | 1,104,917 |
| 2024-02-20 | 6.800 | 6.900 | 6.650 | 6.650 | 6.650 | 1,331,464 |
| 2024-02-19 | 7.200 | 7.400 | 6.715 | 6.800 | 6.800 | 2,955,999 |
| 2024-02-16 | 7.250 | 7.530 | 7.136 | 7.280 | 7.280 | 1,772,663 |
| 2024-02-15 | 7.300 | 7.500 | 7.000 | 7.250 | 7.250 | 3,109,458 |
| 2024-02-14 | 7.850 | 8.000 | 7.266 | 7.400 | 7.400 | 4,480,601 |
| 2024-02-13 | 7.850 | 8.000 | 7.700 | 7.850 | 7.850 | 1,077,727 |
| 2024-02-12 | 7.900 | 8.200 | 7.710 | 7.850 | 7.850 | 4,590,729 |
| 2024-02-09 | 7.750 | 8.333 | 7.625 | 7.900 | 7.900 | 8,046,214 |
| 2024-02-08 | 7.400 | 7.500 | 7.320 | 7.460 | 7.460 | 974,217 |
| 2024-02-07 | 7.750 | 8.079 | 7.250 | 7.400 | 7.400 | 6,723,980 |
| 2024-02-06 | 7.750 | 8.100 | 7.650 | 7.750 | 7.750 | 3,503,762 |
| 2024-02-05 | 6.889 | 8.260 | 6.889 | 7.560 | 7.560 | 7,632,239 |
| 2024-02-02 | 7.100 | 7.200 | 6.720 | 6.740 | 6.740 | 3,134,940 |
| 2024-02-01 | 6.550 | 7.180 | 6.460 | 7.100 | 7.100 | 3,028,067 |
| 2024-01-31 | 6.255 | 6.700 | 6.255 | 6.500 | 6.500 | 4,185,412 |
| 2024-01-30 | 6.300 | 6.600 | 6.056 | 6.300 | 6.300 | 5,096,098 |
| 2024-01-29 | 6.300 | 6.375 | 6.010 | 6.300 | 6.300 | 4,829,986 |
| 2024-01-26 | 6.400 | 6.420 | 6.236 | 6.300 | 6.300 | 762,917 |
| 2024-01-25 | 6.450 | 6.500 | 6.300 | 6.420 | 6.420 | 2,161,971 |
| 2024-01-24 | 6.900 | 6.920 | 6.400 | 6.450 | 6.450 | 5,112,389 |
| 2024-01-23 | 7.650 | 8.000 | 6.833 | 6.900 | 6.900 | 6,097,583 |
| 2024-01-22 | 9.750 | 9.825 | 7.500 | 7.800 | 7.800 | 19,733,842 |
| 2024-01-19 | 7.000 | 7.400 | 6.500 | 7.400 | 7.400 | 7,749,164 |
| 2024-01-18 | 7.339 | 7.339 | 6.900 | 7.000 | 7.000 | 2,002,286 |
| 2024-01-17 | 7.500 | 7.500 | 7.200 | 7.200 | 7.200 | 871,188 |
| 2024-01-16 | 7.250 | 7.690 | 7.100 | 7.600 | 7.600 | 836,239 |
| 2024-01-15 | 7.400 | 7.600 | 7.200 | 7.250 | 7.250 | 2,482,566 |
| 2024-01-12 | 7.450 | 7.600 | 7.400 | 7.400 | 7.400 | 895,442 |
| 2024-01-11 | 7.400 | 8.000 | 7.330 | 7.450 | 7.450 | 2,178,353 |
| 2024-01-10 | 6.800 | 7.440 | 6.700 | 7.400 | 7.400 | 1,659,423 |
| 2024-01-09 | 6.900 | 7.000 | 6.675 | 6.800 | 6.800 | 2,725,511 |
| 2024-01-08 | 6.900 | 7.000 | 6.800 | 6.900 | 6.900 | 1,674,250 |
| 2024-01-05 | 6.900 | 7.200 | 6.750 | 6.900 | 6.900 | 1,913,449 |
| 2024-01-04 | 7.200 | 7.400 | 6.850 | 6.900 | 6.900 | 2,022,942 |
| 2024-01-03 | 7.300 | 7.400 | 7.000 | 7.200 | 7.200 | 1,490,694 |
| 2024-01-02 | 6.700 | 7.500 | 6.500 | 7.300 | 7.300 | 2,175,763 |
| 2023-12-29 | 7.300 | 7.300 | 6.700 | 6.700 | 6.700 | 1,353,319 |
| 2023-12-28 | 7.650 | 7.700 | 7.200 | 7.350 | 7.350 | 510,710 |
| 2023-12-27 | 6.950 | 7.700 | 6.800 | 7.600 | 7.600 | 5,177,306 |
| 2023-12-22 | 6.500 | 7.000 | 6.400 | 6.950 | 6.950 | 1,467,587 |
| 2023-12-21 | 6.500 | 6.600 | 6.400 | 6.500 | 6.500 | 2,074,062 |
| 2023-12-20 | 6.500 | 6.800 | 6.330 | 6.500 | 6.500 | 740,628 |
| 2023-12-19 | 6.400 | 6.600 | 6.200 | 6.500 | 6.500 | 5,627,746 |
| 2023-12-18 | 6.350 | 6.600 | 6.200 | 6.400 | 6.400 | 1,028,043 |
| 2023-12-15 | 6.150 | 6.500 | 6.000 | 6.350 | 6.350 | 3,314,424 |
| 2023-12-14 | 6.200 | 6.300 | 5.910 | 6.150 | 6.150 | 1,428,688 |
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.