Eenergy Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	11.500	11.580	10.750	11.125	11.125	505,617
2022-04-11	10.925	11.836	10.810	11.500	11.500	567,244
2022-04-08	10.875	11.110	10.500	10.925	10.925	946,470
2022-04-07	10.025	11.000	10.000	10.875	10.875	670,176
2022-04-06	10.125	10.250	9.630	10.025	10.025	1,046,445
2022-04-05	10.250	10.250	10.000	10.125	10.125	637,303
2022-04-04	10.750	11.000	9.830	10.250	10.250	968,067
2022-04-01	10.600	11.000	10.100	10.750	10.750	500,785
2022-03-31	11.050	11.500	10.200	10.600	10.600	578,410
2022-03-30	10.500	11.390	10.000	11.300	11.300	1,656,409
2022-03-29	10.250	10.400	9.956	10.250	10.250	122,171
2022-03-28	10.250	10.440	10.000	10.250	10.250	270,463
2022-03-25	10.250	10.380	10.020	10.250	10.250	186,215
2022-03-24	10.400	10.410	10.300	10.400	10.400	144,461
2022-03-23	10.750	11.000	10.100	10.400	10.400	383,952
2022-03-22	10.750	10.750	10.530	10.750	10.750	171,079
2022-03-21	10.750	11.000	10.500	10.700	10.700	949,525
2022-03-18	11.650	11.800	10.000	10.600	10.600	1,223,795
2022-03-17	12.000	12.000	11.500	11.650	11.650	289,066
2022-03-16	11.800	12.500	11.800	12.050	12.050	366,184
2022-03-15	11.750	11.970	11.688	11.750	11.750	33,693
2022-03-14	11.500	12.000	11.100	11.750	11.750	161,948
2022-03-11	10.500	11.950	10.500	11.500	11.500	567,179
2022-03-10	10.400	10.720	10.376	10.400	10.400	9,437
2022-03-09	10.350	10.622	10.300	10.400	10.400	213,272
2022-03-08	10.750	11.000	10.220	10.350	10.350	326,054
2022-03-07	10.750	11.100	10.500	10.750	10.750	363,699
2022-03-04	11.150	11.500	10.500	10.750	10.750	91,633
2022-03-03	11.150	11.185	11.000	11.150	11.150	102,187
2022-03-02	11.150	11.220	10.800	11.150	11.150	75,694
2022-03-01	11.050	11.500	10.800	11.150	11.150	114,700
2022-02-28	11.250	11.500	10.645	11.050	11.050	160,012
2022-02-25	11.000	11.400	10.500	11.250	11.250	513,812
2022-02-24	11.750	11.833	10.625	11.000	11.000	375,649
2022-02-23	11.850	12.000	11.500	11.750	11.750	345,018
2022-02-22	12.250	12.250	11.400	11.850	11.850	284,308
2022-02-21	12.100	12.695	11.711	12.600	12.600	633,995
2022-02-18	12.250	12.350	11.400	12.100	12.100	2,375,888
2022-02-17	12.250	12.500	11.500	11.750	11.750	184,904
2022-02-16	11.400	12.500	11.300	12.300	12.300	1,603,930
2022-02-15	11.400	11.500	11.300	11.400	11.400	794,410
2022-02-14	12.250	12.500	11.330	11.400	11.400	788,710
2022-02-11	12.250	12.500	11.800	12.250	12.250	801,288
2022-02-10	12.800	13.000	12.155	12.250	12.250	977,210
2022-02-09	13.250	13.500	12.650	12.800	12.800	1,149,946
2022-02-08	14.250	14.500	13.100	13.250	13.250	967,482
2022-02-07	14.250	14.475	14.000	14.250	14.250	298,525
2022-02-04	14.250	14.478	14.230	14.250	14.250	84,448
2022-02-03	14.250	14.480	14.150	14.250	14.250	130,594
2022-02-02	14.680	14.680	14.000	14.500	14.500	394,197
2022-02-01	14.750	14.925	14.551	14.750	14.750	303,047
2022-01-31	15.000	15.000	14.500	14.750	14.750	310,806
2022-01-28	15.000	15.000	14.610	15.000	15.000	326,473
2022-01-27	15.000	15.190	14.500	15.000	15.000	467,511
2022-01-26	15.000	15.188	14.500	15.000	15.000	643,396
2022-01-25	15.050	15.500	14.500	15.000	15.000	583,243
2022-01-24	15.490	15.490	14.708	15.000	15.000	335,799
2022-01-21	16.000	16.500	15.026	15.500	15.500	468,947
2022-01-20	14.750	16.350	14.500	16.000	16.000	1,835,210
2022-01-19	14.750	15.000	14.725	14.750	14.750	218,490

← NewerPage 20 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.