Eenergy Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 5.150 | 5.300 | 5.000 | 5.150 | 5.150 | 1,163,877 |
| 2025-11-04 | 5.200 | 5.300 | 5.000 | 5.150 | 5.150 | 1,974,454 |
| 2025-11-03 | 5.200 | 5.300 | 5.100 | 5.200 | 5.200 | 52,097 |
| 2025-10-31 | 5.200 | 5.300 | 5.100 | 5.200 | 5.200 | 98,818 |
| 2025-10-30 | 5.300 | 5.300 | 5.112 | 5.200 | 5.200 | 622,614 |
| 2025-10-29 | 5.400 | 5.500 | 5.100 | 5.350 | 5.350 | 1,003,775 |
| 2025-10-28 | 5.400 | 5.500 | 5.300 | 5.400 | 5.400 | 45,073 |
| 2025-10-27 | 5.850 | 6.000 | 5.150 | 5.400 | 5.400 | 3,001,110 |
| 2025-10-24 | 5.800 | 6.000 | 5.036 | 5.800 | 5.800 | 14,922,954 |
| 2025-10-23 | 5.650 | 5.960 | 5.500 | 5.800 | 5.800 | 977,388 |
| 2025-10-22 | 5.650 | 5.800 | 5.375 | 5.500 | 5.500 | 1,373,169 |
| 2025-10-21 | 5.250 | 5.724 | 5.000 | 5.650 | 5.650 | 79,959,889 |
| 2025-10-20 | 5.100 | 5.400 | 5.000 | 5.250 | 5.250 | 996,202 |
| 2025-10-17 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 560,454 |
| 2025-10-16 | 5.050 | 5.200 | 5.000 | 5.100 | 5.100 | 1,310,351 |
| 2025-10-15 | 5.150 | 5.300 | 5.000 | 5.150 | 5.150 | 116,530 |
| 2025-10-14 | 5.150 | 5.300 | 5.000 | 5.150 | 5.150 | 1,520,774 |
| 2025-10-13 | 5.350 | 5.400 | 5.000 | 5.150 | 5.150 | 930,046 |
| 2025-10-10 | 5.150 | 5.470 | 5.018 | 5.350 | 5.350 | 1,922,213 |
| 2025-10-09 | 5.150 | 5.150 | 5.000 | 5.150 | 5.150 | 224,738 |
| 2025-10-08 | 5.100 | 5.280 | 5.000 | 5.150 | 5.150 | 664,676 |
| 2025-10-07 | 4.950 | 5.300 | 4.800 | 5.100 | 5.100 | 1,206,085 |
| 2025-10-06 | 4.950 | 5.100 | 4.900 | 4.950 | 4.950 | 1,017,185 |
| 2025-10-03 | 4.900 | 5.100 | 4.880 | 4.950 | 4.950 | 2,208,819 |
| 2025-10-02 | 4.850 | 5.000 | 4.700 | 4.900 | 4.900 | 390,520 |
| 2025-10-01 | 4.900 | 5.000 | 4.800 | 4.850 | 4.850 | 1,289,691 |
| 2025-09-30 | 5.000 | 5.200 | 4.800 | 4.900 | 4.900 | 606,140 |
| 2025-09-29 | 5.000 | 5.200 | 4.915 | 5.000 | 5.000 | 243,145 |
| 2025-09-26 | 5.000 | 5.200 | 4.915 | 5.000 | 5.000 | 83,217 |
| 2025-09-25 | 4.876 | 5.200 | 4.876 | 5.000 | 5.000 | 2,147,239 |
| 2025-09-24 | 4.950 | 5.000 | 4.800 | 4.800 | 4.800 | 818,527 |
| 2025-09-23 | 5.100 | 5.200 | 4.920 | 4.950 | 4.950 | 1,138,643 |
| 2025-09-22 | 5.150 | 5.300 | 4.990 | 5.100 | 5.100 | 1,072,972 |
| 2025-09-19 | 5.150 | 5.150 | 5.000 | 5.150 | 5.150 | 226 |
| 2025-09-18 | 5.250 | 5.400 | 5.000 | 5.150 | 5.150 | 1,185,739 |
| 2025-09-17 | 5.250 | 5.400 | 5.135 | 5.250 | 5.250 | 417,121 |
| 2025-09-16 | 5.300 | 5.400 | 5.200 | 5.250 | 5.250 | 596,157 |
| 2025-09-15 | 5.450 | 5.500 | 5.230 | 5.300 | 5.300 | 1,139,512 |
| 2025-09-12 | 5.550 | 5.700 | 5.400 | 5.450 | 5.450 | 728,548 |
| 2025-09-11 | 5.650 | 5.800 | 5.435 | 5.550 | 5.550 | 1,147,804 |
| 2025-09-10 | 5.850 | 5.900 | 5.500 | 5.650 | 5.650 | 1,159,195 |
| 2025-09-09 | 5.850 | 5.900 | 5.800 | 5.850 | 5.850 | 429,975 |
| 2025-09-08 | 6.000 | 6.200 | 5.800 | 5.850 | 5.850 | 1,688,474 |
| 2025-09-05 | 6.000 | 6.200 | 5.910 | 6.000 | 6.000 | 940,960 |
| 2025-09-04 | 6.000 | 6.200 | 5.800 | 6.000 | 6.000 | 1,274,246 |
| 2025-09-03 | 6.000 | 6.200 | 5.800 | 6.000 | 6.000 | 620,916 |
| 2025-09-02 | 6.050 | 6.200 | 5.800 | 6.000 | 6.000 | 1,623,820 |
| 2025-09-01 | 5.950 | 6.500 | 5.800 | 6.050 | 6.050 | 3,824,327 |
| 2025-08-29 | 5.450 | 5.994 | 5.300 | 5.800 | 5.800 | 2,393,997 |
| 2025-08-28 | 5.850 | 6.000 | 5.300 | 5.540 | 5.540 | 2,742,529 |
| 2025-08-27 | 5.650 | 6.100 | 5.500 | 5.850 | 5.850 | 3,683,887 |
| 2025-08-26 | 5.500 | 5.800 | 5.380 | 5.650 | 5.650 | 2,955,301 |
| 2025-08-22 | 5.100 | 5.640 | 5.000 | 5.500 | 5.500 | 4,462,302 |
| 2025-08-21 | 4.500 | 5.476 | 4.250 | 5.100 | 5.100 | 55,199,750 |
| 2025-08-20 | 4.700 | 4.770 | 4.455 | 4.500 | 4.500 | 1,286,383 |
| 2025-08-19 | 4.550 | 4.900 | 4.500 | 4.700 | 4.700 | 3,915,925 |
| 2025-08-18 | 4.200 | 5.000 | 4.100 | 4.550 | 4.550 | 11,164,687 |
| 2025-08-15 | 4.100 | 4.300 | 4.000 | 4.200 | 4.200 | 1,962,225 |
| 2025-08-14 | 3.900 | 4.300 | 3.800 | 4.100 | 4.100 | 6,296,173 |
| 2025-08-13 | 3.850 | 3.990 | 3.726 | 3.900 | 3.900 | 1,253,810 |
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.