Eenergy Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 5.000 | 5.000 | 4.900 | 4.950 | 4.950 | 104,836 |
| 2026-04-27 | 5.050 | 5.200 | 4.903 | 5.050 | 5.050 | 59,980 |
| 2026-04-24 | 5.300 | 5.400 | 4.918 | 5.050 | 5.050 | 1,348,213 |
| 2026-04-23 | 5.350 | 5.500 | 5.200 | 5.350 | 5.350 | 2,293,145 |
| 2026-04-22 | 5.350 | 5.350 | 5.307 | 5.350 | 5.350 | 9,347 |
| 2026-04-21 | 5.400 | 5.500 | 5.300 | 5.350 | 5.350 | 388,733 |
| 2026-04-20 | 5.550 | 5.700 | 5.300 | 5.400 | 5.400 | 431,871 |
| 2026-04-17 | 5.650 | 5.800 | 5.400 | 5.550 | 5.550 | 218,389 |
| 2026-04-16 | 5.600 | 6.000 | 5.500 | 5.800 | 5.800 | 3,066,806 |
| 2026-04-15 | 5.600 | 5.700 | 5.500 | 5.600 | 5.600 | 1,297,130 |
| 2026-04-14 | 5.100 | 5.670 | 5.100 | 5.600 | 5.600 | 1,622,025 |
| 2026-04-13 | 5.000 | 5.200 | 4.800 | 5.100 | 5.100 | 773,130 |
| 2026-04-10 | 5.100 | 5.200 | 4.950 | 5.000 | 5.000 | 644,107 |
| 2026-04-09 | 4.700 | 5.280 | 4.600 | 5.100 | 5.100 | 2,590,478 |
| 2026-04-08 | 4.700 | 4.900 | 4.500 | 4.900 | 4.900 | 375,874 |
| 2026-04-07 | 4.600 | 4.800 | 4.500 | 4.650 | 4.650 | 809,915 |
| 2026-04-02 | 4.800 | 5.000 | 4.500 | 4.600 | 4.600 | 948,886 |
| 2026-04-01 | 4.800 | 4.849 | 4.633 | 4.800 | 4.800 | 398,566 |
| 2026-03-31 | 4.800 | 4.900 | 4.600 | 4.800 | 4.800 | 932,904 |
| 2026-03-30 | 4.600 | 4.900 | 4.525 | 4.800 | 4.800 | 1,712,444 |
| 2026-03-27 | 4.600 | 4.700 | 4.335 | 4.600 | 4.600 | 773,349 |
| 2026-03-26 | 4.800 | 4.900 | 4.500 | 4.600 | 4.600 | 919,734 |
| 2026-03-25 | 4.800 | 4.900 | 4.700 | 4.800 | 4.800 | 489,078 |
| 2026-03-24 | 4.850 | 5.000 | 4.700 | 4.800 | 4.800 | 785,437 |
| 2026-03-23 | 5.000 | 5.000 | 4.700 | 4.850 | 4.850 | 220,368 |
| 2026-03-20 | 5.050 | 5.200 | 4.800 | 5.050 | 5.050 | 241,765 |
| 2026-03-19 | 5.000 | 5.100 | 4.961 | 5.000 | 5.000 | 116,284 |
| 2026-03-18 | 4.800 | 5.100 | 4.700 | 5.000 | 5.000 | 1,023,886 |
| 2026-03-17 | 4.800 | 4.848 | 4.700 | 4.800 | 4.800 | 181,754 |
| 2026-03-16 | 4.900 | 5.000 | 4.700 | 4.800 | 4.800 | 561,224 |
| 2026-03-13 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 612,659 |
| 2026-03-12 | 4.950 | 5.000 | 4.800 | 4.900 | 4.900 | 289,531 |
| 2026-03-11 | 5.150 | 5.300 | 5.000 | 5.050 | 5.050 | 232,502 |
| 2026-03-10 | 5.050 | 5.300 | 5.000 | 5.150 | 5.150 | 717,085 |
| 2026-03-09 | 5.250 | 5.300 | 4.810 | 5.050 | 5.050 | 2,314,142 |
| 2026-03-06 | 5.350 | 5.480 | 5.266 | 5.350 | 5.350 | 959,181 |
| 2026-03-05 | 5.350 | 5.500 | 5.320 | 5.350 | 5.350 | 310,546 |
| 2026-03-04 | 5.350 | 5.500 | 5.200 | 5.350 | 5.350 | 562,986 |
| 2026-03-03 | 5.200 | 5.400 | 5.067 | 5.100 | 5.100 | 317,227 |
| 2026-03-02 | 5.300 | 5.400 | 5.110 | 5.200 | 5.200 | 910,486 |
| 2026-02-27 | 5.300 | 5.400 | 5.200 | 5.300 | 5.300 | 648,713 |
| 2026-02-26 | 5.550 | 5.600 | 5.220 | 5.300 | 5.300 | 2,272,847 |
| 2026-02-25 | 5.600 | 5.700 | 5.500 | 5.550 | 5.550 | 1,490,090 |
| 2026-02-24 | 5.600 | 5.700 | 5.500 | 5.600 | 5.600 | 3,046,478 |
| 2026-02-23 | 6.250 | 6.400 | 5.500 | 5.600 | 5.600 | 3,791,216 |
| 2026-02-20 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 717,990 |
| 2026-02-19 | 6.450 | 6.700 | 6.080 | 6.250 | 6.250 | 674,363 |
| 2026-02-18 | 6.400 | 6.700 | 6.200 | 6.450 | 6.450 | 887,249 |
| 2026-02-17 | 6.400 | 6.600 | 6.200 | 6.400 | 6.400 | 567,776 |
| 2026-02-16 | 6.200 | 6.600 | 6.000 | 6.400 | 6.400 | 912,066 |
| 2026-02-13 | 6.050 | 6.400 | 5.950 | 6.200 | 6.200 | 2,071,761 |
| 2026-02-12 | 6.150 | 6.400 | 5.900 | 6.050 | 6.050 | 2,952,109 |
| 2026-02-11 | 5.650 | 6.400 | 5.500 | 6.100 | 6.100 | 8,980,763 |
| 2026-02-10 | 5.300 | 5.765 | 5.100 | 5.650 | 5.650 | 2,160,387 |
| 2026-02-09 | 5.350 | 5.500 | 5.100 | 5.300 | 5.300 | 330,225 |
| 2026-02-06 | 5.350 | 5.500 | 5.266 | 5.350 | 5.350 | 637,998 |
| 2026-02-05 | 5.450 | 5.700 | 5.200 | 5.350 | 5.350 | 524,429 |
| 2026-02-04 | 5.300 | 5.600 | 5.100 | 5.300 | 5.300 | 1,864,824 |
| 2026-02-03 | 5.300 | 5.500 | 5.182 | 5.300 | 5.300 | 276,765 |
| 2026-02-02 | 5.500 | 5.500 | 5.160 | 5.300 | 5.300 | 1,200,915 |
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.