Eenergy Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 2.600 | 2.700 | 2.470 | 2.470 | 2.470 | 637,271 |
| 2026-07-23 | 2.650 | 2.700 | 2.470 | 2.470 | 2.470 | 997,649 |
| 2026-07-22 | 2.700 | 2.790 | 2.600 | 2.650 | 2.650 | 669,525 |
| 2026-07-21 | 2.700 | 2.800 | 2.631 | 2.700 | 2.700 | 2,674 |
| 2026-07-20 | 2.800 | 2.800 | 2.600 | 2.700 | 2.700 | 1,134,714 |
| 2026-07-17 | 2.900 | 3.000 | 2.700 | 2.850 | 2.850 | 782,215 |
| 2026-07-16 | 2.900 | 3.000 | 2.770 | 2.770 | 2.770 | 1,167,284 |
| 2026-07-15 | 2.950 | 3.025 | 2.800 | 2.900 | 2.900 | 264,319 |
| 2026-07-14 | 2.950 | 3.100 | 2.800 | 2.950 | 2.950 | 917,363 |
| 2026-07-13 | 2.900 | 3.100 | 2.800 | 2.950 | 2.950 | 1,905,432 |
| 2026-07-10 | 2.676 | 3.000 | 2.676 | 2.900 | 2.900 | 2,989,219 |
| 2026-07-09 | 2.500 | 2.700 | 2.400 | 2.550 | 2.550 | 1,674,019 |
| 2026-07-08 | 2.500 | 2.600 | 2.400 | 2.500 | 2.500 | 492,565 |
| 2026-07-07 | 2.500 | 2.640 | 2.370 | 2.400 | 2.400 | 2,023,419 |
| 2026-07-06 | 2.500 | 2.600 | 2.400 | 2.500 | 2.500 | 1,139,599 |
| 2026-07-03 | 2.600 | 2.600 | 2.332 | 2.500 | 2.500 | 2,266,576 |
| 2026-07-02 | 2.600 | 2.700 | 2.555 | 2.600 | 2.600 | 1,440,520 |
| 2026-07-01 | 2.700 | 2.748 | 2.500 | 2.600 | 2.600 | 2,961,609 |
| 2026-06-30 | 2.850 | 2.900 | 2.615 | 2.700 | 2.700 | 2,761,848 |
| 2026-06-29 | 2.900 | 3.000 | 2.710 | 2.850 | 2.850 | 1,557,543 |
| 2026-06-26 | 3.000 | 3.000 | 2.800 | 2.900 | 2.900 | 3,805,922 |
| 2026-06-25 | 3.100 | 3.200 | 2.850 | 3.000 | 3.000 | 4,669,965 |
| 2026-06-24 | 3.050 | 3.200 | 2.800 | 3.100 | 3.100 | 5,155,740 |
| 2026-06-23 | 3.300 | 3.500 | 2.800 | 3.100 | 3.100 | 9,983,167 |
| 2026-06-22 | 4.250 | 4.500 | 2.800 | 3.300 | 3.300 | 20,864,853 |
| 2026-06-19 | 5.150 | 5.200 | 5.000 | 5.100 | 5.100 | 55,953 |
| 2026-06-18 | 5.150 | 5.300 | 5.000 | 5.150 | 5.150 | 911,814 |
| 2026-06-17 | 5.000 | 5.300 | 5.000 | 5.150 | 5.150 | 699,605 |
| 2026-06-16 | 5.000 | 5.200 | 4.800 | 5.000 | 5.000 | 1,044,348 |
| 2026-06-15 | 5.050 | 5.200 | 4.800 | 4.850 | 4.850 | 184,593 |
| 2026-06-12 | 5.100 | 5.300 | 4.900 | 5.050 | 5.050 | 390,649 |
| 2026-06-11 | 4.950 | 5.300 | 4.900 | 5.100 | 5.100 | 1,265,127 |
| 2026-06-10 | 4.950 | 5.000 | 4.900 | 4.950 | 4.950 | 938,315 |
| 2026-06-09 | 4.900 | 5.000 | 4.860 | 4.950 | 4.950 | 472,559 |
| 2026-06-08 | 5.050 | 5.300 | 4.800 | 4.950 | 4.950 | 1,030,941 |
| 2026-06-05 | 5.050 | 5.300 | 4.800 | 5.050 | 5.050 | 905,938 |
| 2026-06-04 | 5.050 | 5.200 | 4.800 | 5.050 | 5.050 | 296,587 |
| 2026-06-03 | 5.000 | 5.050 | 4.835 | 5.050 | 5.050 | 189,507 |
| 2026-06-02 | 5.000 | 5.200 | 4.900 | 5.000 | 5.000 | 443,083 |
| 2026-06-01 | 5.150 | 5.300 | 4.800 | 5.000 | 5.000 | 1,307,412 |
| 2026-05-29 | 5.150 | 5.300 | 5.000 | 5.150 | 5.150 | 304,161 |
| 2026-05-28 | 5.250 | 5.460 | 5.000 | 5.150 | 5.150 | 777,835 |
| 2026-05-27 | 5.350 | 5.500 | 5.100 | 5.250 | 5.250 | 636,726 |
| 2026-05-26 | 5.400 | 5.500 | 5.200 | 5.350 | 5.350 | 747,523 |
| 2026-05-22 | 5.400 | 5.500 | 5.300 | 5.400 | 5.400 | 440,888 |
| 2026-05-21 | 5.400 | 5.700 | 5.300 | 5.400 | 5.400 | 762,065 |
| 2026-05-20 | 5.400 | 5.500 | 5.380 | 5.400 | 5.400 | 194,320 |
| 2026-05-19 | 5.500 | 5.600 | 5.300 | 5.400 | 5.400 | 743,796 |
| 2026-05-18 | 5.700 | 5.800 | 5.200 | 5.500 | 5.500 | 5,413,102 |
| 2026-05-15 | 5.800 | 6.000 | 5.600 | 5.800 | 5.800 | 575,941 |
| 2026-05-14 | 5.850 | 6.000 | 5.622 | 5.800 | 5.800 | 745,997 |
| 2026-05-13 | 5.950 | 6.100 | 5.700 | 5.850 | 5.850 | 703,801 |
| 2026-05-12 | 6.100 | 6.100 | 5.800 | 6.000 | 6.000 | 1,670,097 |
| 2026-05-11 | 5.650 | 6.500 | 5.600 | 6.150 | 6.150 | 8,905,968 |
| 2026-05-08 | 5.350 | 5.800 | 5.300 | 5.650 | 5.650 | 2,687,372 |
| 2026-05-07 | 5.300 | 5.500 | 5.200 | 5.350 | 5.350 | 791,704 |
| 2026-05-06 | 5.000 | 5.400 | 4.960 | 5.300 | 5.300 | 5,123,986 |
| 2026-05-05 | 5.000 | 5.200 | 4.867 | 5.000 | 5.000 | 891,237 |
| 2026-05-01 | 5.050 | 5.200 | 4.800 | 5.000 | 5.000 | 306,092 |
| 2026-04-30 | 5.200 | 5.400 | 4.910 | 5.050 | 5.050 | 2,595,501 |
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.