Eenergy Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	4.350	4.500	4.200	4.400	4.400	3,804,979
2023-06-26	4.350	4.470	4.220	4.350	4.350	236,979
2023-06-23	4.400	4.400	4.200	4.350	4.350	2,778,249
2023-06-22	4.500	4.600	4.300	4.400	4.400	401,182
2023-06-21	4.400	4.533	4.230	4.500	4.500	4,210,595
2023-06-20	4.400	4.490	4.300	4.400	4.400	68,331
2023-06-19	4.400	4.500	4.200	4.400	4.400	303,402
2023-06-16	4.450	4.500	4.400	4.400	4.400	84,930
2023-06-15	4.450	4.590	4.400	4.450	4.450	124,150
2023-06-14	4.550	4.600	4.400	4.450	4.450	650,449
2023-06-13	4.550	4.570	4.500	4.550	4.550	398,786
2023-06-12	4.550	4.600	4.522	4.550	4.550	79,505
2023-06-09	4.600	4.600	4.500	4.550	4.550	104,139
2023-06-08	4.600	4.600	4.500	4.600	4.600	922,264
2023-06-07	4.700	4.700	4.500	4.600	4.600	1,036,396
2023-06-06	4.500	4.600	4.400	4.500	4.500	632,634
2023-06-05	4.550	4.600	4.400	4.500	4.500	948,149
2023-06-02	4.550	4.600	4.526	4.550	4.550	548,570
2023-06-01	4.500	4.600	4.470	4.550	4.550	1,164,436
2023-05-31	4.550	4.600	4.500	4.550	4.550	527,545
2023-05-30	4.650	4.690	4.500	4.550	4.550	472,533
2023-05-26	4.600	4.800	4.500	4.650	4.650	401,745
2023-05-25	4.900	5.000	4.300	4.600	4.600	3,207,684
2023-05-24	5.100	5.200	4.500	4.900	4.900	3,879,945
2023-05-23	5.500	5.700	5.010	5.100	5.100	983,549
2023-05-22	5.450	5.564	5.313	5.500	5.500	339,006
2023-05-19	5.600	5.700	5.400	5.450	5.450	236,104
2023-05-18	5.600	5.700	5.500	5.600	5.600	407,874
2023-05-17	5.650	5.739	5.500	5.600	5.600	603,922
2023-05-16	5.700	5.740	5.500	5.650	5.650	315,621
2023-05-15	5.650	5.900	5.500	5.760	5.760	512,659
2023-05-12	5.650	5.800	5.500	5.650	5.650	217,250
2023-05-11	5.650	5.800	5.500	5.650	5.650	573,737
2023-05-10	5.650	5.800	5.500	5.650	5.650	725,426
2023-05-09	5.450	5.800	5.300	5.650	5.650	1,467,062
2023-05-05	5.550	5.600	5.350	5.450	5.450	1,976,809
2023-05-04	5.750	6.000	5.500	5.550	5.550	220,415
2023-05-03	5.900	6.000	5.700	5.750	5.750	1,450,107
2023-05-02	5.900	6.200	5.800	5.900	5.900	2,401,347
2023-04-28	6.100	6.200	5.811	5.900	5.900	2,028,086
2023-04-27	6.150	6.240	6.000	6.100	6.100	293,463
2023-04-26	6.300	6.400	5.911	6.150	6.150	865,852
2023-04-25	6.500	6.600	6.061	6.300	6.300	1,664,630
2023-04-24	5.800	6.948	5.750	6.420	6.420	7,363,204
2023-04-21	5.400	6.000	5.340	5.800	5.800	4,224,144
2023-04-20	5.400	5.500	5.300	5.400	5.400	909,914
2023-04-19	5.250	5.500	5.221	5.400	5.400	1,141,177
2023-04-18	4.800	5.689	4.700	5.250	5.250	4,958,591
2023-04-17	4.300	4.900	4.200	4.800	4.800	1,283,016
2023-04-14	4.300	4.500	4.100	4.300	4.300	711,051
2023-04-13	4.300	4.500	4.100	4.300	4.300	215,434
2023-04-12	4.350	4.500	4.100	4.300	4.300	461,627
2023-04-11	4.350	4.485	4.200	4.350	4.350	398,676
2023-04-06	4.200	4.500	4.200	4.350	4.350	809,980
2023-04-05	4.200	4.300	4.100	4.200	4.200	305,219
2023-04-04	4.300	4.300	3.800	4.200	4.200	4,593,105
2023-04-03	4.850	5.020	4.200	4.400	4.400	2,389,628
2023-03-31	4.650	5.500	4.500	5.020	5.020	9,830,185
2023-03-30	3.600	4.700	3.600	4.600	4.600	7,603,078
2023-03-29	3.250	3.600	3.100	3.330	3.330	5,632,505

← NewerPage 15 of 22 · 1,266 trading daysOlder →

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.