Eenergy Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 6.750 | 6.800 | 6.100 | 6.200 | 6.200 | 2,915,513 |
| 2023-12-12 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 865,625 |
| 2023-12-11 | 6.650 | 7.100 | 6.400 | 6.780 | 6.780 | 6,280,570 |
| 2023-12-08 | 5.300 | 6.690 | 5.300 | 6.500 | 6.500 | 10,968,817 |
| 2023-12-07 | 5.100 | 5.300 | 5.081 | 5.200 | 5.200 | 1,693,556 |
| 2023-12-06 | 5.050 | 5.200 | 5.000 | 5.100 | 5.100 | 1,260,844 |
| 2023-12-05 | 5.150 | 5.200 | 5.000 | 5.050 | 5.050 | 2,109,037 |
| 2023-12-04 | 5.150 | 5.300 | 5.000 | 5.150 | 5.150 | 102,477 |
| 2023-12-01 | 5.150 | 5.300 | 5.000 | 5.150 | 5.150 | 1,026,767 |
| 2023-11-30 | 5.150 | 5.300 | 5.050 | 5.150 | 5.150 | 161,508 |
| 2023-11-29 | 5.200 | 5.300 | 5.030 | 5.150 | 5.150 | 630,970 |
| 2023-11-28 | 5.200 | 5.300 | 5.100 | 5.200 | 5.200 | 153,732 |
| 2023-11-27 | 5.200 | 5.300 | 5.100 | 5.200 | 5.200 | 226,411 |
| 2023-11-24 | 5.200 | 5.300 | 5.100 | 5.200 | 5.200 | 285,531 |
| 2023-11-23 | 5.200 | 5.300 | 5.100 | 5.200 | 5.200 | 141,910 |
| 2023-11-22 | 5.200 | 5.300 | 5.100 | 5.200 | 5.200 | 148,481 |
| 2023-11-21 | 5.200 | 5.245 | 5.100 | 5.200 | 5.200 | 1,526,620 |
| 2023-11-20 | 5.200 | 5.300 | 5.100 | 5.200 | 5.200 | 1,730,874 |
| 2023-11-17 | 5.200 | 5.250 | 5.100 | 5.200 | 5.200 | 873,727 |
| 2023-11-16 | 5.150 | 5.300 | 5.100 | 5.200 | 5.200 | 2,648,002 |
| 2023-11-15 | 5.150 | 5.300 | 5.000 | 5.150 | 5.150 | 4,374,789 |
| 2023-11-14 | 5.350 | 5.500 | 5.000 | 5.150 | 5.150 | 839,864 |
| 2023-11-13 | 5.350 | 5.500 | 5.150 | 5.350 | 5.350 | 1,993,194 |
| 2023-11-10 | 5.600 | 5.700 | 5.200 | 5.350 | 5.350 | 2,069,258 |
| 2023-11-09 | 5.750 | 6.000 | 5.410 | 5.600 | 5.600 | 2,253,274 |
| 2023-11-08 | 5.250 | 7.000 | 5.250 | 5.750 | 5.750 | 12,259,919 |
| 2023-11-07 | 4.000 | 4.200 | 3.800 | 4.000 | 4.000 | 538,496 |
| 2023-11-06 | 3.600 | 4.200 | 3.571 | 3.950 | 3.950 | 921,166 |
| 2023-11-03 | 3.650 | 3.700 | 3.500 | 3.600 | 3.600 | 1,013,185 |
| 2023-11-02 | 3.750 | 3.850 | 3.600 | 3.650 | 3.650 | 67,471 |
| 2023-11-01 | 3.750 | 3.850 | 3.600 | 3.750 | 3.750 | 112,637 |
| 2023-10-31 | 3.600 | 3.900 | 3.510 | 3.750 | 3.750 | 536,784 |
| 2023-10-30 | 3.500 | 3.700 | 3.400 | 3.600 | 3.600 | 367,225 |
| 2023-10-27 | 3.500 | 3.600 | 3.410 | 3.500 | 3.500 | 327,074 |
| 2023-10-26 | 3.550 | 3.600 | 3.490 | 3.500 | 3.500 | 347,010 |
| 2023-10-25 | 3.650 | 3.694 | 3.500 | 3.550 | 3.550 | 476,865 |
| 2023-10-24 | 3.700 | 3.744 | 3.602 | 3.650 | 3.650 | 285,010 |
| 2023-10-23 | 3.800 | 3.800 | 3.600 | 3.700 | 3.700 | 1,084,010 |
| 2023-10-20 | 4.100 | 4.200 | 3.700 | 3.850 | 3.850 | 483,683 |
| 2023-10-19 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 118,879 |
| 2023-10-18 | 4.150 | 4.200 | 4.000 | 4.100 | 4.100 | 260,222 |
| 2023-10-17 | 4.150 | 4.156 | 4.101 | 4.150 | 4.150 | 58,320 |
| 2023-10-16 | 4.270 | 4.270 | 4.150 | 4.150 | 4.150 | 234,355 |
| 2023-10-13 | 4.300 | 4.300 | 4.200 | 4.300 | 4.300 | 473,834 |
| 2023-10-12 | 4.350 | 4.420 | 4.200 | 4.350 | 4.350 | 847,367 |
| 2023-10-11 | 4.350 | 4.400 | 4.300 | 4.350 | 4.350 | 205,454 |
| 2023-10-10 | 4.550 | 4.600 | 4.300 | 4.350 | 4.350 | 175,048 |
| 2023-10-09 | 4.550 | 4.700 | 4.420 | 4.550 | 4.550 | 686,078 |
| 2023-10-06 | 4.700 | 4.900 | 4.550 | 4.550 | 4.550 | 338,274 |
| 2023-10-05 | 4.900 | 4.900 | 4.600 | 4.600 | 4.600 | 557,754 |
| 2023-10-04 | 5.100 | 5.100 | 4.775 | 4.900 | 4.900 | 230,671 |
| 2023-10-03 | 5.150 | 5.172 | 5.050 | 5.150 | 5.150 | 308,364 |
| 2023-10-02 | 5.550 | 5.700 | 5.020 | 5.100 | 5.100 | 2,013,138 |
| 2023-09-29 | 5.900 | 6.000 | 5.310 | 5.550 | 5.550 | 742,572 |
| 2023-09-28 | 6.000 | 6.475 | 5.800 | 5.900 | 5.900 | 1,072,790 |
| 2023-09-27 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 858,665 |
| 2023-09-26 | 5.550 | 6.000 | 5.500 | 5.750 | 5.750 | 1,294,321 |
| 2023-09-25 | 5.150 | 5.300 | 5.000 | 5.200 | 5.200 | 313,985 |
| 2023-09-22 | 5.150 | 5.300 | 5.000 | 5.150 | 5.150 | 266,742 |
| 2023-09-21 | 5.150 | 5.300 | 5.000 | 5.150 | 5.150 | 236,114 |
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.