Eenergy Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	2.750	3.300	2.750	3.250	3.250	2,316,259
2023-03-27	2.720	2.800	2.720	2.750	2.750	1,076,232
2023-03-24	2.700	2.800	2.666	2.700	2.700	394,131
2023-03-23	2.700	2.800	2.600	2.700	2.700	345,061
2023-03-22	2.700	2.800	2.600	2.700	2.700	3,170,114
2023-03-21	2.650	2.800	2.600	2.700	2.700	3,890,673
2023-03-20	2.700	2.700	2.600	2.650	2.650	397,287
2023-03-17	2.700	2.800	2.600	2.700	2.700	151,455
2023-03-16	2.700	2.800	2.655	2.700	2.700	123,830
2023-03-15	2.700	2.800	2.655	2.700	2.700	351,022
2023-03-14	2.700	2.800	2.600	2.700	2.700	374,774
2023-03-13	2.800	2.800	2.500	2.700	2.700	7,969,007
2023-03-10	2.900	2.920	2.800	2.850	2.850	833,879
2023-03-09	3.000	3.100	2.800	2.900	2.900	5,919,438
2023-03-08	3.000	3.100	2.900	3.000	3.000	925,205
2023-03-07	3.050	3.100	3.000	3.050	3.050	838,377
2023-03-06	3.050	3.100	3.000	3.050	3.050	1,120,173
2023-03-03	3.150	3.200	3.000	3.050	3.050	2,188,347
2023-03-02	3.300	3.370	3.125	3.150	3.150	777,117
2023-03-01	3.350	3.400	3.200	3.300	3.300	893,699
2023-02-28	3.350	3.400	3.300	3.350	3.350	782,493
2023-02-27	3.300	3.500	3.200	3.350	3.350	2,346,847
2023-02-24	2.950	3.310	2.900	3.300	3.300	1,674,903
2023-02-23	2.950	3.000	2.900	2.950	2.950	1,204,770
2023-02-22	2.950	3.000	2.900	2.950	2.950	131,277
2023-02-21	2.900	3.000	2.890	2.950	2.950	335,751
2023-02-20	2.900	3.000	2.800	2.900	2.900	28,229,594
2023-02-17	2.900	3.000	2.881	2.900	2.900	155,405
2023-02-16	2.900	3.000	2.800	2.900	2.900	1,222,018
2023-02-15	2.950	3.100	2.811	2.900	2.900	2,044,593
2023-02-14	3.150	3.200	2.900	2.950	2.950	3,123,432
2023-02-13	3.200	3.200	3.020	3.150	3.150	2,531,220
2023-02-10	3.300	3.400	3.100	3.200	3.200	1,283,781
2023-02-09	3.200	3.400	3.100	3.300	3.300	1,127,866
2023-02-08	3.100	3.300	3.000	3.200	3.200	1,478,394
2023-02-07	3.150	3.200	3.000	3.100	3.100	1,239,078
2023-02-06	3.450	3.600	3.100	3.150	3.150	2,720,159
2023-02-03	3.450	3.600	3.300	3.450	3.450	366,462
2023-02-02	3.400	3.600	3.300	3.450	3.450	1,852,679
2023-02-01	3.600	3.700	3.300	3.400	3.400	3,839,067
2023-01-31	3.450	3.700	3.300	3.600	3.600	1,726,992
2023-01-30	3.250	3.700	3.200	3.450	3.450	8,781,525
2023-01-27	2.798	3.400	2.798	3.250	3.250	16,575,061
2023-01-26	3.150	3.200	2.700	2.750	2.750	50,226,159
2023-01-25	3.750	3.800	3.100	3.150	3.150	8,993,501
2023-01-24	3.500	3.600	3.400	3.500	3.500	604,931
2023-01-23	3.500	3.600	3.455	3.500	3.500	267,706
2023-01-20	3.750	3.900	3.425	3.500	3.500	2,324,145
2023-01-19	3.499	3.890	3.499	3.750	3.750	3,304,853
2023-01-18	3.350	3.499	3.350	3.450	3.450	1,814,608
2023-01-17	3.350	3.450	3.300	3.350	3.350	443,269
2023-01-16	3.200	3.489	3.100	3.350	3.350	6,626,661
2023-01-13	3.250	3.400	3.100	3.200	3.200	2,695,959
2023-01-12	3.250	3.400	3.100	3.250	3.250	252,250
2023-01-11	3.250	3.320	3.100	3.250	3.250	607,923
2023-01-10	3.250	3.400	3.250	3.250	3.250	427,914
2023-01-09	3.300	3.390	3.200	3.275	3.275	1,335,616
2023-01-06	3.300	3.456	3.255	3.300	3.300	1,474,707
2023-01-05	3.300	3.373	3.200	3.300	3.300	1,127,300
2023-01-04	3.400	3.500	3.200	3.300	3.300	4,349,561

← NewerPage 16 of 22 · 1,262 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.