Eenergy Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 6.000 | 6.200 | 5.300 | 5.350 | 5.350 | 2,218,380 |
| 2025-05-16 | 6.300 | 7.100 | 5.600 | 6.000 | 6.000 | 9,971,919 |
| 2025-05-15 | 4.950 | 5.100 | 4.830 | 4.950 | 4.950 | 375,678 |
| 2025-05-14 | 4.650 | 5.100 | 4.500 | 4.950 | 4.950 | 2,785,002 |
| 2025-05-13 | 4.600 | 4.800 | 4.300 | 4.600 | 4.600 | 1,325,274 |
| 2025-05-12 | 4.355 | 4.800 | 4.355 | 4.400 | 4.400 | 1,509,857 |
| 2025-05-09 | 4.100 | 4.400 | 4.000 | 4.200 | 4.200 | 245,855 |
| 2025-05-08 | 4.150 | 4.294 | 4.075 | 4.100 | 4.100 | 255,666 |
| 2025-05-07 | 4.100 | 4.300 | 4.044 | 4.150 | 4.150 | 173,088 |
| 2025-05-06 | 4.250 | 4.500 | 4.000 | 4.200 | 4.200 | 574,724 |
| 2025-05-02 | 4.150 | 4.340 | 4.021 | 4.250 | 4.250 | 1,408,628 |
| 2025-05-01 | 4.350 | 4.500 | 4.018 | 4.150 | 4.150 | 867,294 |
| 2025-04-30 | 4.250 | 4.500 | 4.200 | 4.350 | 4.350 | 583,183 |
| 2025-04-29 | 4.250 | 4.300 | 4.200 | 4.250 | 4.250 | 603,195 |
| 2025-04-28 | 4.250 | 4.250 | 4.200 | 4.250 | 4.250 | 205,024 |
| 2025-04-25 | 4.250 | 4.300 | 4.200 | 4.250 | 4.250 | 310,728 |
| 2025-04-24 | 4.300 | 4.400 | 4.200 | 4.250 | 4.250 | 704,362 |
| 2025-04-23 | 4.300 | 4.400 | 4.200 | 4.300 | 4.300 | 555,941 |
| 2025-04-22 | 4.300 | 4.400 | 4.200 | 4.300 | 4.300 | 801,057 |
| 2025-04-17 | 4.500 | 4.500 | 4.200 | 4.300 | 4.300 | 330,131 |
| 2025-04-16 | 4.500 | 4.700 | 4.308 | 4.500 | 4.500 | 235,377 |
| 2025-04-15 | 4.500 | 4.700 | 4.340 | 4.500 | 4.500 | 48,177 |
| 2025-04-14 | 4.600 | 4.700 | 4.340 | 4.500 | 4.500 | 355,978 |
| 2025-04-11 | 4.600 | 4.700 | 4.500 | 4.600 | 4.600 | 96,340 |
| 2025-04-10 | 4.350 | 4.700 | 4.200 | 4.600 | 4.600 | 1,083,901 |
| 2025-04-09 | 4.400 | 4.500 | 4.100 | 4.200 | 4.200 | 980,364 |
| 2025-04-08 | 4.600 | 4.800 | 4.248 | 4.450 | 4.450 | 1,525,272 |
| 2025-04-07 | 4.350 | 4.800 | 4.300 | 4.600 | 4.600 | 1,505,997 |
| 2025-04-04 | 4.750 | 4.900 | 4.300 | 4.400 | 4.400 | 1,103,325 |
| 2025-04-03 | 4.750 | 4.900 | 4.600 | 4.750 | 4.750 | 1,334,362 |
| 2025-04-02 | 5.200 | 5.270 | 4.750 | 4.850 | 4.850 | 1,758,953 |
| 2025-04-01 | 5.200 | 5.400 | 5.000 | 5.200 | 5.200 | 818,490 |
| 2025-03-31 | 4.850 | 5.300 | 4.700 | 5.200 | 5.200 | 2,569,329 |
| 2025-03-28 | 4.800 | 5.000 | 4.710 | 4.850 | 4.850 | 1,243,904 |
| 2025-03-27 | 4.800 | 5.000 | 4.600 | 4.800 | 4.800 | 2,379,042 |
| 2025-03-26 | 4.500 | 5.000 | 4.500 | 4.800 | 4.800 | 2,270,594 |
| 2025-03-25 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 167,558 |
| 2025-03-24 | 4.200 | 4.500 | 4.100 | 4.350 | 4.350 | 785,112 |
| 2025-03-21 | 4.000 | 4.100 | 3.933 | 4.100 | 4.100 | 796,771 |
| 2025-03-20 | 4.000 | 4.070 | 3.924 | 4.000 | 4.000 | 29,591 |
| 2025-03-19 | 4.000 | 4.070 | 3.920 | 4.000 | 4.000 | 56,352 |
| 2025-03-18 | 3.950 | 4.100 | 3.900 | 4.000 | 4.000 | 718,590 |
| 2025-03-17 | 3.950 | 4.100 | 3.836 | 3.950 | 3.950 | 349,134 |
| 2025-03-14 | 3.950 | 4.100 | 3.800 | 3.950 | 3.950 | 50,642 |
| 2025-03-13 | 4.000 | 4.100 | 3.922 | 3.950 | 3.950 | 838,219 |
| 2025-03-12 | 3.950 | 4.074 | 3.900 | 4.000 | 4.000 | 869,262 |
| 2025-03-11 | 4.250 | 4.400 | 3.950 | 3.950 | 3.950 | 380,227 |
| 2025-03-10 | 4.100 | 4.200 | 3.900 | 4.040 | 4.040 | 607,602 |
| 2025-03-07 | 3.958 | 4.100 | 3.958 | 4.100 | 4.100 | 2,095,543 |
| 2025-03-06 | 3.950 | 4.000 | 3.900 | 3.950 | 3.950 | 771,451 |
| 2025-03-05 | 4.150 | 4.200 | 3.900 | 3.950 | 3.950 | 1,337,653 |
| 2025-03-04 | 4.210 | 4.210 | 4.085 | 4.150 | 4.150 | 466,409 |
| 2025-03-03 | 4.300 | 4.300 | 4.122 | 4.250 | 4.250 | 507,247 |
| 2025-02-28 | 4.400 | 4.500 | 4.200 | 4.350 | 4.350 | 687,102 |
| 2025-02-27 | 4.400 | 4.820 | 4.304 | 4.400 | 4.400 | 1,444,232 |
| 2025-02-26 | 4.300 | 4.485 | 4.200 | 4.400 | 4.400 | 1,184,325 |
| 2025-02-25 | 4.500 | 4.700 | 4.200 | 4.300 | 4.300 | 711,900 |
| 2025-02-24 | 4.600 | 4.700 | 4.300 | 4.500 | 4.500 | 1,067,342 |
| 2025-02-21 | 4.400 | 4.700 | 4.365 | 4.600 | 4.600 | 349,224 |
| 2025-02-20 | 4.150 | 4.500 | 4.140 | 4.400 | 4.400 | 2,909,904 |
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.