Eenergy Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 7.100 | 7.150 | 6.900 | 6.950 | 6.950 | 265,382 |
| 2022-10-05 | 7.050 | 7.170 | 6.900 | 7.100 | 7.100 | 221,494 |
| 2022-10-04 | 7.250 | 7.500 | 6.800 | 6.950 | 6.950 | 595,388 |
| 2022-10-03 | 7.000 | 7.200 | 6.980 | 7.150 | 7.150 | 677,743 |
| 2022-09-30 | 7.000 | 7.200 | 6.800 | 7.100 | 7.100 | 226,069 |
| 2022-09-29 | 6.900 | 7.200 | 6.800 | 7.000 | 7.000 | 433,030 |
| 2022-09-28 | 6.900 | 7.000 | 6.850 | 6.900 | 6.900 | 187,498 |
| 2022-09-27 | 7.750 | 8.000 | 6.800 | 6.900 | 6.900 | 3,291,818 |
| 2022-09-26 | 7.750 | 7.848 | 7.500 | 7.750 | 7.750 | 159,156 |
| 2022-09-23 | 7.850 | 8.000 | 7.500 | 7.750 | 7.750 | 196,267 |
| 2022-09-22 | 8.100 | 8.200 | 7.700 | 7.850 | 7.850 | 475,794 |
| 2022-09-21 | 8.350 | 8.455 | 7.920 | 8.100 | 8.100 | 967,288 |
| 2022-09-20 | 8.350 | 8.500 | 8.200 | 8.350 | 8.350 | 200,273 |
| 2022-09-16 | 8.300 | 8.500 | 8.264 | 8.350 | 8.350 | 364,072 |
| 2022-09-15 | 8.300 | 8.500 | 8.111 | 8.300 | 8.300 | 567,780 |
| 2022-09-14 | 8.255 | 8.400 | 8.255 | 8.300 | 8.300 | 308,944 |
| 2022-09-13 | 7.750 | 8.400 | 7.650 | 8.200 | 8.200 | 1,111,759 |
| 2022-09-12 | 7.650 | 8.000 | 7.600 | 7.750 | 7.750 | 339,028 |
| 2022-09-09 | 7.650 | 7.780 | 7.500 | 7.650 | 7.650 | 630,702 |
| 2022-09-08 | 7.650 | 7.890 | 7.550 | 7.650 | 7.650 | 662,592 |
| 2022-09-07 | 7.824 | 7.824 | 7.560 | 7.650 | 7.650 | 224,683 |
| 2022-09-06 | 8.000 | 8.200 | 7.620 | 7.800 | 7.800 | 587,713 |
| 2022-09-05 | 8.100 | 8.200 | 7.820 | 8.000 | 8.000 | 584,994 |
| 2022-09-02 | 8.100 | 8.200 | 8.000 | 8.100 | 8.100 | 225,941 |
| 2022-09-01 | 8.400 | 8.400 | 8.010 | 8.100 | 8.100 | 371,579 |
| 2022-08-31 | 8.650 | 9.000 | 8.300 | 8.450 | 8.450 | 649,274 |
| 2022-08-30 | 8.650 | 8.650 | 8.362 | 8.650 | 8.650 | 759,379 |
| 2022-08-26 | 8.650 | 9.000 | 8.355 | 8.650 | 8.650 | 910,242 |
| 2022-08-25 | 8.750 | 9.000 | 8.355 | 8.650 | 8.650 | 430,889 |
| 2022-08-24 | 8.700 | 8.800 | 8.510 | 8.750 | 8.750 | 1,446,479 |
| 2022-08-23 | 8.250 | 8.840 | 8.195 | 8.700 | 8.700 | 2,439,149 |
| 2022-08-22 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 916,524 |
| 2022-08-19 | 8.000 | 8.500 | 7.926 | 8.250 | 8.250 | 1,590,092 |
| 2022-08-18 | 8.000 | 8.125 | 7.800 | 8.000 | 8.000 | 967,461 |
| 2022-08-17 | 7.888 | 8.200 | 7.888 | 8.000 | 8.000 | 846,822 |
| 2022-08-16 | 7.750 | 8.200 | 7.721 | 7.850 | 7.850 | 1,136,748 |
| 2022-08-15 | 7.550 | 8.000 | 7.300 | 7.750 | 7.750 | 1,250,294 |
| 2022-08-12 | 7.550 | 8.000 | 7.300 | 7.550 | 7.550 | 2,444,467 |
| 2022-08-11 | 7.600 | 7.800 | 7.300 | 7.550 | 7.550 | 1,382,539 |
| 2022-08-10 | 7.650 | 7.800 | 7.400 | 7.600 | 7.600 | 916,299 |
| 2022-08-09 | 7.850 | 8.000 | 7.500 | 7.650 | 7.650 | 1,186,922 |
| 2022-08-08 | 7.750 | 7.990 | 7.551 | 7.850 | 7.850 | 935,234 |
| 2022-08-05 | 7.750 | 8.000 | 7.511 | 7.750 | 7.750 | 1,025,442 |
| 2022-08-04 | 7.600 | 7.940 | 7.450 | 7.750 | 7.750 | 589,813 |
| 2022-08-03 | 7.600 | 7.820 | 7.400 | 7.820 | 7.820 | 664,630 |
| 2022-08-02 | 8.100 | 8.200 | 7.000 | 7.300 | 7.300 | 2,223,607 |
| 2022-08-01 | 8.150 | 8.200 | 8.055 | 8.100 | 8.100 | 193,945 |
| 2022-07-29 | 8.250 | 8.500 | 8.000 | 8.150 | 8.150 | 628,534 |
| 2022-07-28 | 8.400 | 8.400 | 8.100 | 8.400 | 8.400 | 263,186 |
| 2022-07-27 | 9.100 | 9.300 | 7.750 | 8.400 | 8.400 | 6,286,614 |
| 2022-07-26 | 9.150 | 9.900 | 9.000 | 9.100 | 9.100 | 656,974 |
| 2022-07-25 | 8.850 | 9.500 | 8.700 | 9.150 | 9.150 | 501,743 |
| 2022-07-22 | 7.750 | 9.000 | 7.600 | 8.850 | 8.850 | 3,608,255 |
| 2022-07-21 | 7.750 | 8.000 | 7.110 | 7.750 | 7.750 | 2,946,206 |
| 2022-07-20 | 7.515 | 7.515 | 7.000 | 7.250 | 7.250 | 1,078,616 |
| 2022-07-19 | 7.690 | 7.690 | 7.500 | 7.650 | 7.650 | 458,779 |
| 2022-07-18 | 7.750 | 8.000 | 7.525 | 7.750 | 7.750 | 552,644 |
| 2022-07-15 | 7.600 | 8.000 | 7.260 | 7.750 | 7.750 | 661,944 |
| 2022-07-14 | 7.750 | 8.000 | 7.300 | 7.600 | 7.600 | 405,390 |
| 2022-07-13 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 179,391 |
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.