Eenergy Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 3.350 | 3.500 | 3.281 | 3.500 | 3.500 | 4,134,580 |
| 2022-12-30 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 142,806 |
| 2022-12-29 | 3.350 | 3.500 | 3.220 | 3.350 | 3.350 | 566,192 |
| 2022-12-28 | 3.300 | 3.500 | 3.200 | 3.350 | 3.350 | 10,525,368 |
| 2022-12-23 | 3.200 | 3.500 | 3.100 | 3.300 | 3.300 | 2,979,542 |
| 2022-12-22 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 222,476 |
| 2022-12-21 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 1,270,116 |
| 2022-12-20 | 3.400 | 3.500 | 3.100 | 3.310 | 3.310 | 932,123 |
| 2022-12-19 | 3.158 | 3.500 | 3.158 | 3.380 | 3.380 | 2,025,507 |
| 2022-12-16 | 3.200 | 3.900 | 3.111 | 3.150 | 3.150 | 1,807,332 |
| 2022-12-15 | 3.700 | 3.800 | 3.152 | 3.200 | 3.200 | 2,736,107 |
| 2022-12-14 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 771,478 |
| 2022-12-13 | 3.800 | 3.875 | 3.600 | 3.700 | 3.700 | 423,905 |
| 2022-12-12 | 3.900 | 4.150 | 3.720 | 3.800 | 3.800 | 2,348,976 |
| 2022-12-09 | 3.437 | 4.000 | 3.437 | 3.900 | 3.900 | 6,273,874 |
| 2022-12-08 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 626,559 |
| 2022-12-07 | 3.600 | 3.600 | 3.300 | 3.400 | 3.400 | 1,141,157 |
| 2022-12-06 | 3.950 | 4.000 | 3.510 | 3.700 | 3.700 | 3,221,895 |
| 2022-12-05 | 4.100 | 4.200 | 3.899 | 3.950 | 3.950 | 1,475,703 |
| 2022-12-02 | 4.400 | 5.010 | 4.055 | 4.100 | 4.100 | 4,873,464 |
| 2022-12-01 | 4.400 | 4.500 | 4.315 | 4.400 | 4.400 | 1,531,429 |
| 2022-11-30 | 4.500 | 4.800 | 4.215 | 4.400 | 4.400 | 2,738,721 |
| 2022-11-29 | 4.750 | 4.900 | 4.450 | 4.500 | 4.500 | 1,652,997 |
| 2022-11-28 | 6.000 | 6.240 | 4.611 | 4.750 | 4.750 | 10,180,393 |
| 2022-11-25 | 6.000 | 6.475 | 5.811 | 6.000 | 6.000 | 2,682,445 |
| 2022-11-24 | 5.950 | 6.200 | 5.554 | 6.000 | 6.000 | 3,731,186 |
| 2022-11-23 | 6.400 | 6.500 | 5.620 | 5.900 | 5.900 | 4,788,260 |
| 2022-11-22 | 6.350 | 6.600 | 6.200 | 6.400 | 6.400 | 4,792,797 |
| 2022-11-21 | 6.350 | 6.500 | 6.200 | 6.350 | 6.350 | 119,430 |
| 2022-11-18 | 6.550 | 6.600 | 6.200 | 6.400 | 6.400 | 469,715 |
| 2022-11-17 | 6.600 | 6.600 | 6.500 | 6.550 | 6.550 | 738,107 |
| 2022-11-16 | 6.700 | 6.700 | 6.500 | 6.600 | 6.600 | 421,452 |
| 2022-11-15 | 6.700 | 6.800 | 6.600 | 6.700 | 6.700 | 245,478 |
| 2022-11-14 | 7.000 | 7.000 | 6.600 | 6.700 | 6.700 | 726,329 |
| 2022-11-11 | 7.050 | 7.200 | 6.900 | 7.200 | 7.200 | 717,640 |
| 2022-11-10 | 6.900 | 7.050 | 6.810 | 7.050 | 7.050 | 994,633 |
| 2022-11-09 | 7.100 | 7.125 | 6.800 | 6.800 | 6.800 | 464,953 |
| 2022-11-08 | 7.600 | 7.600 | 7.000 | 7.100 | 7.100 | 659,018 |
| 2022-11-07 | 7.650 | 7.800 | 7.400 | 7.600 | 7.600 | 337,067 |
| 2022-11-04 | 7.800 | 7.800 | 7.500 | 7.650 | 7.650 | 131,925 |
| 2022-11-03 | 7.900 | 8.000 | 7.625 | 7.800 | 7.800 | 467,968 |
| 2022-11-02 | 8.050 | 8.200 | 7.800 | 7.900 | 7.900 | 203,095 |
| 2022-11-01 | 7.900 | 8.050 | 7.846 | 8.050 | 8.050 | 131,451 |
| 2022-10-31 | 7.900 | 8.000 | 7.800 | 7.800 | 7.800 | 609,356 |
| 2022-10-28 | 7.900 | 8.000 | 7.750 | 8.000 | 8.000 | 434,016 |
| 2022-10-27 | 8.100 | 8.180 | 7.850 | 7.900 | 7.900 | 187,871 |
| 2022-10-26 | 8.011 | 8.200 | 8.011 | 8.100 | 8.100 | 193,966 |
| 2022-10-25 | 8.000 | 8.200 | 7.810 | 8.000 | 8.000 | 835,025 |
| 2022-10-24 | 7.900 | 8.200 | 7.850 | 8.000 | 8.000 | 175,690 |
| 2022-10-21 | 7.900 | 7.917 | 7.800 | 7.900 | 7.900 | 634,255 |
| 2022-10-20 | 7.900 | 8.000 | 7.800 | 7.900 | 7.900 | 278,087 |
| 2022-10-19 | 7.900 | 7.900 | 7.800 | 7.900 | 7.900 | 315,984 |
| 2022-10-18 | 8.000 | 8.200 | 7.830 | 8.000 | 8.000 | 240,242 |
| 2022-10-17 | 7.825 | 8.180 | 7.825 | 8.000 | 8.000 | 632,569 |
| 2022-10-14 | 7.689 | 8.000 | 7.689 | 7.800 | 7.800 | 272,748 |
| 2022-10-13 | 7.850 | 8.000 | 7.500 | 7.650 | 7.650 | 179,302 |
| 2022-10-12 | 7.850 | 8.000 | 7.850 | 7.850 | 7.850 | 30,592 |
| 2022-10-11 | 7.650 | 8.000 | 7.600 | 7.850 | 7.850 | 593,373 |
| 2022-10-10 | 7.100 | 7.720 | 6.955 | 7.650 | 7.650 | 1,740,796 |
| 2022-10-07 | 6.950 | 7.300 | 6.900 | 7.100 | 7.100 | 212,513 |
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.