Eenergy Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 7.750 | 7.955 | 7.530 | 7.750 | 7.750 | 608,347 |
| 2022-07-11 | 7.900 | 8.080 | 7.750 | 7.750 | 7.750 | 333,759 |
| 2022-07-08 | 8.150 | 8.300 | 7.955 | 8.300 | 8.300 | 758,549 |
| 2022-07-07 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-07-06 | 8.150 | 8.174 | 8.000 | 8.150 | 8.150 | 81,104 |
| 2022-07-05 | 8.250 | 8.500 | 8.050 | 8.150 | 8.150 | 128,453 |
| 2022-07-04 | 8.350 | 8.360 | 8.227 | 8.250 | 8.250 | 352,338 |
| 2022-07-01 | 8.350 | 8.500 | 8.300 | 8.350 | 8.350 | 133,832 |
| 2022-06-30 | 8.650 | 8.780 | 8.000 | 8.350 | 8.350 | 643,188 |
| 2022-06-29 | 8.400 | 8.780 | 8.360 | 8.650 | 8.650 | 588,976 |
| 2022-06-28 | 8.925 | 8.925 | 8.000 | 8.400 | 8.400 | 1,813,495 |
| 2022-06-27 | 9.250 | 9.890 | 8.680 | 9.000 | 9.000 | 1,134,220 |
| 2022-06-24 | 8.900 | 9.500 | 8.855 | 9.250 | 9.250 | 626,247 |
| 2022-06-23 | 8.900 | 9.220 | 8.500 | 8.900 | 8.900 | 607,249 |
| 2022-06-22 | 8.750 | 9.180 | 8.500 | 8.900 | 8.900 | 1,353,503 |
| 2022-06-21 | 9.050 | 9.400 | 8.100 | 8.700 | 8.700 | 3,273,522 |
| 2022-06-20 | 8.790 | 9.500 | 8.790 | 9.050 | 9.050 | 954,200 |
| 2022-06-17 | 7.800 | 8.800 | 7.800 | 8.400 | 8.400 | 366,734 |
| 2022-06-16 | 7.600 | 8.000 | 7.300 | 7.800 | 7.800 | 329,990 |
| 2022-06-15 | 7.600 | 7.800 | 7.400 | 7.500 | 7.500 | 193,880 |
| 2022-06-14 | 7.800 | 7.890 | 7.400 | 7.600 | 7.600 | 1,850,432 |
| 2022-06-13 | 8.150 | 8.220 | 7.655 | 7.800 | 7.800 | 423,723 |
| 2022-06-10 | 8.100 | 8.231 | 7.800 | 8.150 | 8.150 | 322,707 |
| 2022-06-09 | 8.100 | 8.180 | 7.825 | 8.100 | 8.100 | 326,552 |
| 2022-06-08 | 8.332 | 8.332 | 7.840 | 8.100 | 8.100 | 429,676 |
| 2022-06-07 | 8.500 | 8.515 | 8.200 | 8.350 | 8.350 | 1,884,198 |
| 2022-06-06 | 8.450 | 8.800 | 8.271 | 8.500 | 8.500 | 1,160,789 |
| 2022-06-01 | 8.450 | 8.680 | 8.311 | 8.450 | 8.450 | 2,771,492 |
| 2022-05-31 | 8.266 | 8.700 | 8.266 | 8.450 | 8.450 | 1,564,608 |
| 2022-05-30 | 8.150 | 8.190 | 7.877 | 8.150 | 8.150 | 1,221,195 |
| 2022-05-27 | 8.250 | 8.500 | 7.910 | 8.150 | 8.150 | 838,684 |
| 2022-05-26 | 7.600 | 8.400 | 7.500 | 8.250 | 8.250 | 1,623,367 |
| 2022-05-25 | 7.250 | 7.850 | 7.000 | 7.600 | 7.600 | 930,373 |
| 2022-05-24 | 7.100 | 7.450 | 7.021 | 7.250 | 7.250 | 254,521 |
| 2022-05-23 | 7.100 | 7.200 | 7.000 | 7.100 | 7.100 | 372,834 |
| 2022-05-20 | 7.100 | 7.200 | 7.000 | 7.100 | 7.100 | 528,431 |
| 2022-05-19 | 6.900 | 7.200 | 6.680 | 7.100 | 7.100 | 142,999 |
| 2022-05-18 | 6.900 | 7.000 | 6.666 | 6.900 | 6.900 | 239,638 |
| 2022-05-17 | 6.900 | 7.200 | 6.600 | 6.900 | 6.900 | 317,287 |
| 2022-05-16 | 7.100 | 7.109 | 6.667 | 6.900 | 6.900 | 474,692 |
| 2022-05-13 | 6.964 | 7.200 | 6.964 | 7.100 | 7.100 | 641,297 |
| 2022-05-12 | 8.000 | 8.000 | 6.600 | 6.850 | 6.850 | 1,336,400 |
| 2022-05-11 | 8.150 | 8.150 | 7.800 | 8.150 | 8.150 | 119,519 |
| 2022-05-10 | 8.150 | 8.150 | 7.830 | 8.150 | 8.150 | 518,788 |
| 2022-05-09 | 7.900 | 8.500 | 7.851 | 8.150 | 8.150 | 605,168 |
| 2022-05-06 | 8.350 | 8.500 | 7.810 | 7.900 | 7.900 | 740,084 |
| 2022-05-05 | 8.260 | 8.800 | 8.260 | 8.350 | 8.350 | 2,372,133 |
| 2022-05-04 | 9.500 | 9.800 | 8.100 | 8.250 | 8.250 | 4,434,023 |
| 2022-05-03 | 11.500 | 11.700 | 11.250 | 11.500 | 11.500 | 233,522 |
| 2022-04-29 | 12.000 | 12.000 | 11.110 | 11.500 | 11.500 | 607,389 |
| 2022-04-28 | 12.000 | 12.000 | 11.500 | 12.000 | 12.000 | 455,056 |
| 2022-04-27 | 12.000 | 12.000 | 11.625 | 12.000 | 12.000 | 105,374 |
| 2022-04-26 | 12.000 | 12.000 | 11.500 | 12.000 | 12.000 | 468,929 |
| 2022-04-25 | 12.220 | 12.220 | 11.500 | 12.000 | 12.000 | 217,221 |
| 2022-04-22 | 12.000 | 12.440 | 12.000 | 12.250 | 12.250 | 696,741 |
| 2022-04-21 | 11.700 | 11.950 | 11.550 | 11.750 | 11.750 | 244,888 |
| 2022-04-20 | 11.700 | 11.950 | 11.411 | 11.700 | 11.700 | 624,239 |
| 2022-04-19 | 11.250 | 12.000 | 11.000 | 11.700 | 11.700 | 296,227 |
| 2022-04-14 | 11.125 | 11.370 | 10.910 | 11.250 | 11.250 | 455,108 |
| 2022-04-13 | 11.300 | 11.300 | 10.750 | 11.125 | 11.125 | 173,064 |
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.