Eenergy Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 5.150 | 5.300 | 5.050 | 5.150 | 5.150 | 131,353 |
| 2023-09-19 | 5.050 | 5.336 | 5.000 | 5.150 | 5.150 | 413,918 |
| 2023-09-18 | 5.650 | 5.780 | 4.900 | 5.050 | 5.050 | 866,217 |
| 2023-09-15 | 5.650 | 5.800 | 5.500 | 5.800 | 5.800 | 459,025 |
| 2023-09-14 | 6.100 | 6.200 | 5.600 | 5.650 | 5.650 | 375,596 |
| 2023-09-13 | 6.200 | 6.400 | 6.000 | 6.100 | 6.100 | 63,715 |
| 2023-09-12 | 6.250 | 6.500 | 6.000 | 6.200 | 6.200 | 82,296 |
| 2023-09-11 | 6.250 | 6.500 | 6.070 | 6.250 | 6.250 | 502,571 |
| 2023-09-08 | 6.250 | 6.500 | 6.055 | 6.250 | 6.250 | 153,099 |
| 2023-09-07 | 6.450 | 6.500 | 6.066 | 6.250 | 6.250 | 505,624 |
| 2023-09-06 | 6.500 | 6.600 | 6.300 | 6.450 | 6.450 | 206,557 |
| 2023-09-05 | 6.650 | 6.800 | 6.400 | 6.500 | 6.500 | 304,701 |
| 2023-09-04 | 6.650 | 6.900 | 6.400 | 6.650 | 6.650 | 331,214 |
| 2023-09-01 | 6.600 | 6.900 | 6.500 | 6.650 | 6.650 | 1,000,265 |
| 2023-08-31 | 6.150 | 6.850 | 5.700 | 6.600 | 6.600 | 2,197,182 |
| 2023-08-30 | 6.000 | 6.350 | 6.000 | 6.150 | 6.150 | 725,041 |
| 2023-08-29 | 5.700 | 6.275 | 5.600 | 6.000 | 6.000 | 1,047,545 |
| 2023-08-25 | 6.000 | 6.000 | 5.600 | 5.700 | 5.700 | 1,117,859 |
| 2023-08-24 | 6.150 | 6.300 | 6.000 | 6.050 | 6.050 | 101,050 |
| 2023-08-23 | 6.380 | 6.380 | 6.000 | 6.100 | 6.100 | 272,031 |
| 2023-08-22 | 6.525 | 6.525 | 6.300 | 6.400 | 6.400 | 231,502 |
| 2023-08-21 | 6.900 | 6.960 | 6.336 | 6.600 | 6.600 | 1,197,002 |
| 2023-08-18 | 7.100 | 7.200 | 6.800 | 6.900 | 6.900 | 883,232 |
| 2023-08-17 | 7.200 | 7.500 | 6.836 | 7.100 | 7.100 | 2,593,317 |
| 2023-08-16 | 6.650 | 7.680 | 6.500 | 7.200 | 7.200 | 3,282,794 |
| 2023-08-15 | 6.550 | 6.800 | 6.120 | 6.600 | 6.600 | 2,345,863 |
| 2023-08-14 | 6.250 | 7.023 | 6.160 | 6.550 | 6.550 | 4,233,103 |
| 2023-08-11 | 5.150 | 6.400 | 5.100 | 6.250 | 6.250 | 5,259,800 |
| 2023-08-10 | 5.000 | 5.270 | 5.000 | 5.150 | 5.150 | 731,141 |
| 2023-08-09 | 5.100 | 5.200 | 4.836 | 5.000 | 5.000 | 157,059 |
| 2023-08-08 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 460,735 |
| 2023-08-07 | 5.100 | 5.200 | 5.042 | 5.100 | 5.100 | 234,459 |
| 2023-08-04 | 5.100 | 5.125 | 5.001 | 5.100 | 5.100 | 159,260 |
| 2023-08-03 | 5.500 | 5.500 | 5.000 | 5.100 | 5.100 | 940,151 |
| 2023-08-02 | 5.600 | 5.800 | 5.400 | 5.500 | 5.500 | 430,410 |
| 2023-08-01 | 5.600 | 5.800 | 5.400 | 5.600 | 5.600 | 468,268 |
| 2023-07-31 | 5.600 | 5.800 | 5.400 | 5.600 | 5.600 | 600,384 |
| 2023-07-28 | 5.600 | 5.800 | 5.460 | 5.600 | 5.600 | 951,787 |
| 2023-07-27 | 5.650 | 6.200 | 5.500 | 5.500 | 5.500 | 4,987,294 |
| 2023-07-26 | 4.850 | 5.760 | 4.700 | 5.500 | 5.500 | 2,001,933 |
| 2023-07-25 | 4.600 | 5.000 | 4.580 | 4.850 | 4.850 | 567,585 |
| 2023-07-24 | 4.200 | 4.690 | 4.100 | 4.600 | 4.600 | 1,338,280 |
| 2023-07-21 | 4.150 | 4.300 | 4.100 | 4.200 | 4.200 | 800,717 |
| 2023-07-20 | 4.200 | 4.300 | 4.100 | 4.150 | 4.150 | 528,706 |
| 2023-07-19 | 3.850 | 4.300 | 3.800 | 4.200 | 4.200 | 4,397,816 |
| 2023-07-18 | 3.850 | 4.000 | 3.700 | 3.750 | 3.750 | 311,505 |
| 2023-07-17 | 3.850 | 4.000 | 3.700 | 3.850 | 3.850 | 119,048 |
| 2023-07-14 | 3.850 | 4.000 | 3.700 | 3.850 | 3.850 | 426,635 |
| 2023-07-13 | 3.800 | 4.000 | 3.730 | 3.850 | 3.850 | 595,552 |
| 2023-07-12 | 4.000 | 4.040 | 3.566 | 3.800 | 3.800 | 2,244,069 |
| 2023-07-11 | 4.150 | 4.200 | 3.920 | 4.000 | 4.000 | 686,986 |
| 2023-07-10 | 4.150 | 4.195 | 4.000 | 4.150 | 4.150 | 115,976 |
| 2023-07-07 | 4.150 | 4.200 | 4.055 | 4.150 | 4.150 | 64,121 |
| 2023-07-06 | 4.150 | 4.300 | 4.150 | 4.150 | 4.150 | 2,004 |
| 2023-07-05 | 4.100 | 4.239 | 4.025 | 4.150 | 4.150 | 1,321,361 |
| 2023-07-04 | 4.250 | 4.300 | 4.000 | 4.200 | 4.200 | 440,337 |
| 2023-07-03 | 4.250 | 4.300 | 4.150 | 4.250 | 4.250 | 182,381 |
| 2023-06-30 | 4.400 | 4.500 | 4.200 | 4.250 | 4.250 | 441,021 |
| 2023-06-29 | 4.400 | 4.410 | 4.210 | 4.400 | 4.400 | 441,408 |
| 2023-06-28 | 4.400 | 4.500 | 4.320 | 4.400 | 4.400 | 1,590,758 |
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.