Eenergy Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 5.500 | 5.500 | 5.160 | 5.300 | 5.300 | 1,200,915 |
| 2026-01-30 | 5.650 | 5.800 | 5.300 | 5.500 | 5.500 | 1,268,011 |
| 2026-01-29 | 5.500 | 5.700 | 5.300 | 5.600 | 5.600 | 732,124 |
| 2026-01-28 | 5.500 | 5.700 | 5.300 | 5.500 | 5.500 | 191,565 |
| 2026-01-27 | 5.300 | 5.696 | 5.000 | 5.500 | 5.500 | 1,436,364 |
| 2026-01-26 | 5.300 | 5.400 | 5.135 | 5.300 | 5.300 | 1,436,476 |
| 2026-01-23 | 5.050 | 5.500 | 5.000 | 5.300 | 5.300 | 2,641,725 |
| 2026-01-22 | 4.900 | 5.100 | 4.855 | 4.950 | 4.950 | 854,561 |
| 2026-01-21 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 104,540 |
| 2026-01-20 | 5.050 | 5.075 | 4.755 | 4.850 | 4.850 | 1,063,874 |
| 2026-01-19 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 125,481 |
| 2026-01-16 | 4.900 | 5.100 | 4.700 | 5.050 | 5.050 | 1,578,701 |
| 2026-01-15 | 4.900 | 5.100 | 4.860 | 4.900 | 4.900 | 339,255 |
| 2026-01-14 | 4.800 | 5.080 | 4.700 | 4.900 | 4.900 | 973,382 |
| 2026-01-13 | 4.850 | 5.100 | 4.600 | 4.600 | 4.600 | 734,341 |
| 2026-01-12 | 4.800 | 5.080 | 4.600 | 4.850 | 4.850 | 723,056 |
| 2026-01-09 | 4.950 | 5.100 | 4.700 | 4.800 | 4.800 | 517,408 |
| 2026-01-08 | 4.900 | 5.100 | 4.810 | 4.950 | 4.950 | 421,456 |
| 2026-01-07 | 4.800 | 5.100 | 4.800 | 4.900 | 4.900 | 1,728,059 |
| 2026-01-06 | 4.450 | 4.800 | 4.300 | 4.700 | 4.700 | 1,498,777 |
| 2026-01-05 | 4.450 | 4.600 | 4.310 | 4.450 | 4.450 | 494,861 |
| 2026-01-02 | 4.450 | 4.600 | 4.311 | 4.450 | 4.450 | 62,546 |
| 2025-12-31 | 4.450 | 4.600 | 4.310 | 4.450 | 4.450 | 53,436 |
| 2025-12-30 | 4.450 | 4.589 | 4.366 | 4.450 | 4.450 | 299,009 |
| 2025-12-29 | 4.450 | 4.600 | 4.366 | 4.500 | 4.500 | 282,817 |
| 2025-12-24 | 4.550 | 4.600 | 4.500 | 4.550 | 4.550 | 42,189 |
| 2025-12-23 | 4.800 | 4.800 | 4.550 | 4.550 | 4.550 | 1,077,601 |
| 2025-12-22 | 4.750 | 5.000 | 4.551 | 4.800 | 4.800 | 1,296,441 |
| 2025-12-19 | 4.800 | 5.000 | 4.500 | 4.750 | 4.750 | 135,133 |
| 2025-12-18 | 4.800 | 5.000 | 4.600 | 4.800 | 4.800 | 132,099 |
| 2025-12-17 | 4.650 | 4.900 | 4.561 | 4.750 | 4.750 | 876,719 |
| 2025-12-16 | 4.125 | 4.791 | 4.125 | 4.300 | 4.300 | 1,172,410 |
| 2025-12-15 | 4.050 | 4.200 | 3.800 | 4.100 | 4.100 | 2,416,624 |
| 2025-12-12 | 4.400 | 4.500 | 4.369 | 4.450 | 4.450 | 577,758 |
| 2025-12-11 | 4.350 | 4.500 | 4.200 | 4.400 | 4.400 | 25,829 |
| 2025-12-10 | 4.380 | 4.380 | 4.200 | 4.350 | 4.350 | 308,052 |
| 2025-12-09 | 4.400 | 4.400 | 4.325 | 4.400 | 4.400 | 36,953 |
| 2025-12-08 | 4.350 | 4.500 | 4.266 | 4.400 | 4.400 | 683,791 |
| 2025-12-05 | 4.150 | 4.440 | 4.100 | 4.350 | 4.350 | 3,292,655 |
| 2025-12-04 | 4.250 | 4.300 | 4.121 | 4.150 | 4.150 | 959,012 |
| 2025-12-03 | 4.400 | 4.500 | 4.200 | 4.250 | 4.250 | 2,593,345 |
| 2025-12-02 | 4.450 | 4.500 | 4.300 | 4.400 | 4.400 | 497,244 |
| 2025-12-01 | 4.450 | 4.500 | 4.400 | 4.450 | 4.450 | 63,711 |
| 2025-11-28 | 4.550 | 4.550 | 4.406 | 4.450 | 4.450 | 2,609,583 |
| 2025-11-27 | 4.550 | 4.550 | 4.490 | 4.550 | 4.550 | 1,344,830 |
| 2025-11-26 | 4.600 | 4.700 | 4.512 | 4.550 | 4.550 | 1,191,780 |
| 2025-11-25 | 4.650 | 4.800 | 4.500 | 4.600 | 4.600 | 564,770 |
| 2025-11-24 | 4.600 | 4.800 | 4.500 | 4.650 | 4.650 | 310,211 |
| 2025-11-21 | 4.650 | 4.744 | 4.500 | 4.600 | 4.600 | 2,121,730 |
| 2025-11-20 | 4.650 | 4.700 | 4.650 | 4.650 | 4.650 | 56,125 |
| 2025-11-19 | 4.700 | 4.754 | 4.600 | 4.650 | 4.650 | 663,602 |
| 2025-11-18 | 4.700 | 4.800 | 4.600 | 4.700 | 4.700 | 667,801 |
| 2025-11-17 | 4.650 | 4.800 | 4.525 | 4.700 | 4.700 | 1,110,436 |
| 2025-11-14 | 4.800 | 5.000 | 4.500 | 4.500 | 4.500 | 856,945 |
| 2025-11-13 | 5.000 | 5.200 | 4.680 | 4.800 | 4.800 | 2,820,693 |
| 2025-11-12 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 62,789 |
| 2025-11-11 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 1,248,861 |
| 2025-11-10 | 4.900 | 4.959 | 4.800 | 4.900 | 4.900 | 453,751 |
| 2025-11-07 | 5.150 | 5.200 | 4.800 | 4.900 | 4.900 | 1,460,926 |
| 2025-11-06 | 5.150 | 5.300 | 5.000 | 5.150 | 5.150 | 164,133 |
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.