Eenergy Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	14.750	15.000	14.725	14.750	14.750	218,490
2022-01-18	15.000	15.400	14.581	14.750	14.750	596,321
2022-01-17	15.250	15.400	14.500	15.000	15.000	414,658
2022-01-14	16.000	16.220	15.000	15.250	15.250	409,002
2022-01-13	16.000	16.250	15.000	15.100	15.100	373,657
2022-01-12	16.000	16.070	15.660	16.000	16.000	142,894
2022-01-11	16.250	16.500	15.111	16.000	16.000	383,443
2022-01-10	15.750	17.000	15.500	16.250	16.250	1,419,172
2022-01-07	15.000	16.500	15.000	15.750	15.750	902,088
2022-01-06	14.650	15.300	14.600	15.000	15.000	882,265
2022-01-05	14.650	14.700	14.300	14.650	14.650	531,354
2022-01-04	13.150	15.000	13.110	14.650	14.650	2,423,858
2021-12-31	13.180	13.180	12.800	13.150	13.150	452,987
2021-12-30	13.100	13.500	12.777	13.250	13.250	1,489,477
2021-12-29	13.100	13.100	12.740	13.100	13.100	649,903
2021-12-24	13.100	13.100	12.700	13.100	13.100	8,907
2021-12-23	13.100	13.100	12.700	13.100	13.100	43,072
2021-12-22	13.350	13.500	12.700	13.100	13.100	3,079,119
2021-12-21	13.100	13.700	12.855	13.350	13.350	1,718,703
2021-12-20	13.100	13.180	12.850	13.100	13.100	142,645
2021-12-17	13.250	13.500	12.625	13.100	13.100	583,041
2021-12-16	13.250	13.250	13.000	13.250	13.250	192,775
2021-12-15	13.250	13.250	13.090	13.250	13.250	49,287
2021-12-14	12.750	13.338	12.500	13.250	13.250	484,678
2021-12-13	12.750	12.850	12.500	12.750	12.750	2,567,264
2021-12-10	12.750	12.757	12.500	12.750	12.750	195,265
2021-12-09	12.750	12.750	12.618	12.750	12.750	50,645
2021-12-08	13.150	13.200	12.500	12.700	12.700	192,915
2021-12-07	13.150	13.500	12.823	13.150	13.150	88,644
2021-12-06	12.750	13.300	12.500	13.150	13.150	297,826
2021-12-03	12.450	12.875	12.300	12.750	12.750	304,598
2021-12-02	12.480	12.480	11.600	12.450	12.450	644,763
2021-12-01	12.800	13.000	11.500	12.600	12.600	1,340,579
2021-11-30	13.500	13.545	12.800	12.800	12.800	146,695
2021-11-29	13.750	13.750	13.000	13.500	13.500	308,983
2021-11-26	13.750	14.000	13.500	13.750	13.750	10,783
2021-11-25	13.750	14.000	13.520	14.000	14.000	290,963
2021-11-24	14.050	14.100	13.000	13.750	13.750	2,937,761
2021-11-23	14.750	15.000	13.500	14.050	14.050	1,328,537
2021-11-22	14.750	14.850	14.300	14.750	14.750	485,002
2021-11-19	13.750	14.900	13.500	14.750	14.750	1,360,021
2021-11-18	13.750	13.750	13.500	13.750	13.750	79,439
2021-11-17	13.750	13.750	13.500	13.750	13.750	106,811
2021-11-16	13.950	14.000	13.500	14.000	14.000	306,357
2021-11-15	14.250	14.500	13.510	13.950	13.950	394,585
2021-11-12	14.250	14.600	14.000	14.250	14.250	87,159
2021-11-11	14.500	14.700	14.050	14.250	14.250	1,290,141
2021-11-10	14.500	14.900	14.000	14.500	14.500	109,704
2021-11-09	14.500	14.500	14.000	14.500	14.500	1,451,095
2021-11-08	14.500	14.740	14.000	14.500	14.500	994,517
2021-11-05	15.500	15.500	14.000	14.500	14.500	387,525
2021-11-04	15.500	15.500	14.985	15.500	15.500	390,121
2021-11-03	15.500	15.500	15.000	15.500	15.500	17,316
2021-11-02	15.250	16.000	15.000	15.600	15.600	250,928
2021-11-01	15.250	15.290	15.000	15.250	15.250	60,303
2021-10-29	15.250	15.300	15.000	15.250	15.250	63,964
2021-10-28	15.750	16.000	15.000	15.250	15.250	242,925
2021-10-27	15.750	15.800	15.500	15.750	15.750	462,238
2021-10-26	16.000	16.100	15.500	15.750	15.750	305,153
2021-10-25	16.000	16.340	15.600	16.000	16.000	408,180

← NewerPage 21 of 22 · 1,267 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.