Eenergy Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 3.800 | 4.000 | 3.685 | 3.850 | 3.850 | 931,905 |
| 2025-08-11 | 3.850 | 4.000 | 3.600 | 3.800 | 3.800 | 3,056,602 |
| 2025-08-08 | 3.700 | 4.000 | 3.500 | 3.850 | 3.850 | 5,813,474 |
| 2025-08-07 | 3.750 | 3.800 | 3.620 | 3.700 | 3.700 | 1,554,885 |
| 2025-08-06 | 3.850 | 4.025 | 3.635 | 3.650 | 3.650 | 7,070,362 |
| 2025-08-05 | 3.850 | 3.900 | 3.770 | 3.850 | 3.850 | 958,779 |
| 2025-08-04 | 3.900 | 3.900 | 3.800 | 3.850 | 3.850 | 737,855 |
| 2025-08-01 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 702,650 |
| 2025-07-31 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 161,215 |
| 2025-07-30 | 3.950 | 4.000 | 3.800 | 3.850 | 3.850 | 1,166,472 |
| 2025-07-29 | 3.950 | 4.000 | 3.930 | 4.000 | 4.000 | 1,001,532 |
| 2025-07-28 | 4.050 | 4.200 | 3.900 | 3.950 | 3.950 | 1,121,544 |
| 2025-07-25 | 4.050 | 4.140 | 3.965 | 4.100 | 4.100 | 2,061,466 |
| 2025-07-24 | 4.050 | 4.200 | 3.965 | 4.050 | 4.050 | 1,053,730 |
| 2025-07-23 | 3.900 | 4.190 | 3.891 | 4.050 | 4.050 | 3,226,226 |
| 2025-07-22 | 3.825 | 4.300 | 3.810 | 3.900 | 3.900 | 3,752,144 |
| 2025-07-21 | 3.750 | 3.900 | 3.500 | 3.650 | 3.650 | 445,481 |
| 2025-07-18 | 3.800 | 3.900 | 3.635 | 3.750 | 3.750 | 1,409,182 |
| 2025-07-17 | 3.850 | 3.900 | 3.755 | 3.800 | 3.800 | 534,397 |
| 2025-07-16 | 3.800 | 3.900 | 3.700 | 3.850 | 3.850 | 374,136 |
| 2025-07-15 | 4.000 | 4.100 | 3.721 | 3.800 | 3.800 | 1,052,027 |
| 2025-07-14 | 3.850 | 4.025 | 3.800 | 4.000 | 4.000 | 2,590,824 |
| 2025-07-11 | 3.950 | 4.100 | 3.700 | 3.850 | 3.850 | 3,770,644 |
| 2025-07-10 | 3.950 | 4.100 | 3.860 | 3.950 | 3.950 | 1,480,290 |
| 2025-07-09 | 4.050 | 4.090 | 3.800 | 3.950 | 3.950 | 888,880 |
| 2025-07-08 | 3.900 | 4.200 | 3.851 | 4.050 | 4.050 | 1,051,589 |
| 2025-07-07 | 4.100 | 4.200 | 3.800 | 3.900 | 3.900 | 1,971,322 |
| 2025-07-04 | 4.150 | 4.500 | 3.800 | 4.100 | 4.100 | 2,067,196 |
| 2025-07-03 | 4.150 | 4.300 | 4.000 | 4.150 | 4.150 | 442,374 |
| 2025-07-02 | 4.350 | 4.400 | 3.800 | 4.150 | 4.150 | 4,672,785 |
| 2025-07-01 | 4.700 | 4.900 | 4.210 | 4.510 | 4.510 | 3,375,233 |
| 2025-06-30 | 4.750 | 5.000 | 4.200 | 4.700 | 4.700 | 5,054,950 |
| 2025-06-27 | 4.800 | 5.000 | 4.510 | 4.750 | 4.750 | 2,010,896 |
| 2025-06-26 | 4.900 | 5.000 | 4.600 | 4.800 | 4.800 | 951,652 |
| 2025-06-25 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 208,930 |
| 2025-06-24 | 5.000 | 5.100 | 4.800 | 4.900 | 4.900 | 441,744 |
| 2025-06-23 | 5.000 | 5.200 | 4.800 | 5.000 | 5.000 | 799,797 |
| 2025-06-20 | 5.000 | 5.170 | 4.800 | 5.000 | 5.000 | 550,614 |
| 2025-06-19 | 5.000 | 5.190 | 4.833 | 5.000 | 5.000 | 646,126 |
| 2025-06-18 | 5.000 | 5.200 | 4.800 | 5.000 | 5.000 | 856,616 |
| 2025-06-17 | 5.000 | 5.200 | 4.800 | 5.000 | 5.000 | 282,211 |
| 2025-06-16 | 4.950 | 5.200 | 4.800 | 5.000 | 5.000 | 240,365 |
| 2025-06-13 | 4.950 | 5.180 | 4.950 | 4.950 | 4.950 | 459,021 |
| 2025-06-12 | 5.250 | 5.500 | 4.720 | 4.850 | 4.850 | 1,166,684 |
| 2025-06-11 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 331,436 |
| 2025-06-10 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 601,730 |
| 2025-06-09 | 5.250 | 5.440 | 5.190 | 5.250 | 5.250 | 964,854 |
| 2025-06-06 | 5.250 | 5.470 | 5.160 | 5.250 | 5.250 | 231,061 |
| 2025-06-05 | 5.250 | 5.500 | 5.050 | 5.250 | 5.250 | 349,343 |
| 2025-06-04 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 559,837 |
| 2025-06-03 | 5.350 | 5.500 | 5.000 | 5.250 | 5.250 | 424,708 |
| 2025-06-02 | 5.350 | 5.500 | 5.218 | 5.350 | 5.350 | 488,054 |
| 2025-05-30 | 5.350 | 5.703 | 5.200 | 5.350 | 5.350 | 4,702,495 |
| 2025-05-29 | 5.350 | 5.500 | 5.200 | 5.350 | 5.350 | 287,529 |
| 2025-05-28 | 5.350 | 5.500 | 5.200 | 5.350 | 5.350 | 378,339 |
| 2025-05-27 | 5.350 | 5.500 | 5.200 | 5.350 | 5.350 | 1,011,245 |
| 2025-05-23 | 5.350 | 5.380 | 5.000 | 5.350 | 5.350 | 1,050,994 |
| 2025-05-22 | 5.350 | 5.500 | 5.200 | 5.350 | 5.350 | 466,215 |
| 2025-05-21 | 5.700 | 5.900 | 5.200 | 5.450 | 5.450 | 1,217,410 |
| 2025-05-20 | 5.350 | 5.900 | 5.200 | 5.700 | 5.700 | 2,109,546 |
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.