Eenergy Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 4.220 | 4.220 | 4.100 | 4.200 | 4.200 | 958,656 |
| 2025-02-18 | 4.250 | 4.300 | 4.200 | 4.250 | 4.250 | 766,573 |
| 2025-02-17 | 4.500 | 4.700 | 4.220 | 4.250 | 4.250 | 753,187 |
| 2025-02-14 | 4.600 | 4.698 | 4.500 | 4.500 | 4.500 | 777,169 |
| 2025-02-13 | 4.400 | 4.670 | 4.300 | 4.600 | 4.600 | 917,830 |
| 2025-02-12 | 4.400 | 4.460 | 4.300 | 4.400 | 4.400 | 526,525 |
| 2025-02-11 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 1,166,877 |
| 2025-02-10 | 4.550 | 4.700 | 4.300 | 4.400 | 4.400 | 1,486,039 |
| 2025-02-07 | 4.500 | 4.600 | 4.400 | 4.550 | 4.550 | 1,419,056 |
| 2025-02-06 | 4.600 | 4.700 | 4.430 | 4.500 | 4.500 | 1,194,615 |
| 2025-02-05 | 4.650 | 4.700 | 4.500 | 4.600 | 4.600 | 253,796 |
| 2025-02-04 | 4.800 | 4.900 | 4.600 | 4.650 | 4.650 | 1,991,776 |
| 2025-02-03 | 4.800 | 5.100 | 4.600 | 4.800 | 4.800 | 2,488,433 |
| 2025-01-31 | 4.700 | 5.250 | 4.620 | 5.100 | 5.100 | 7,021,590 |
| 2025-01-30 | 4.450 | 4.900 | 4.300 | 4.700 | 4.700 | 5,219,921 |
| 2025-01-29 | 4.150 | 4.200 | 4.100 | 4.150 | 4.150 | 366,190 |
| 2025-01-28 | 4.150 | 4.200 | 4.100 | 4.150 | 4.150 | 128,507 |
| 2025-01-27 | 4.150 | 4.200 | 4.100 | 4.150 | 4.150 | 51,697 |
| 2025-01-24 | 4.200 | 4.259 | 4.100 | 4.150 | 4.150 | 474,628 |
| 2025-01-23 | 4.200 | 4.300 | 4.125 | 4.200 | 4.200 | 366,940 |
| 2025-01-22 | 4.100 | 4.300 | 4.000 | 4.200 | 4.200 | 944,490 |
| 2025-01-21 | 4.100 | 4.185 | 4.000 | 4.100 | 4.100 | 521,281 |
| 2025-01-20 | 4.200 | 4.300 | 4.100 | 4.150 | 4.150 | 609,158 |
| 2025-01-17 | 4.150 | 4.300 | 4.130 | 4.200 | 4.200 | 348,663 |
| 2025-01-16 | 4.250 | 4.300 | 4.100 | 4.150 | 4.150 | 1,494,278 |
| 2025-01-15 | 4.000 | 4.296 | 3.850 | 4.250 | 4.250 | 3,070,286 |
| 2025-01-14 | 4.100 | 4.200 | 3.800 | 4.000 | 4.000 | 1,440,841 |
| 2025-01-13 | 4.250 | 4.300 | 4.000 | 4.100 | 4.100 | 503,783 |
| 2025-01-10 | 4.300 | 4.400 | 4.100 | 4.250 | 4.250 | 607,309 |
| 2025-01-09 | 4.300 | 4.344 | 4.200 | 4.300 | 4.300 | 388,030 |
| 2025-01-08 | 4.600 | 4.625 | 4.230 | 4.300 | 4.300 | 971,240 |
| 2025-01-07 | 4.650 | 4.800 | 4.455 | 4.600 | 4.600 | 514,227 |
| 2025-01-06 | 4.700 | 4.800 | 4.455 | 4.650 | 4.650 | 578,486 |
| 2025-01-03 | 4.850 | 5.000 | 4.635 | 4.700 | 4.700 | 164,574 |
| 2025-01-02 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 573,824 |
| 2024-12-31 | 4.850 | 5.000 | 4.638 | 4.850 | 4.850 | 125,894 |
| 2024-12-30 | 4.600 | 5.000 | 4.500 | 4.850 | 4.850 | 623,717 |
| 2024-12-27 | 4.576 | 4.800 | 4.576 | 4.600 | 4.600 | 537,162 |
| 2024-12-24 | 4.450 | 4.540 | 4.400 | 4.500 | 4.500 | 335,748 |
| 2024-12-23 | 4.500 | 4.540 | 4.400 | 4.450 | 4.450 | 718,218 |
| 2024-12-20 | 4.550 | 4.600 | 4.480 | 4.500 | 4.500 | 581,746 |
| 2024-12-19 | 4.550 | 4.600 | 4.500 | 4.550 | 4.550 | 289,054 |
| 2024-12-18 | 4.500 | 4.600 | 4.500 | 4.550 | 4.550 | 676,551 |
| 2024-12-17 | 4.350 | 4.600 | 4.300 | 4.500 | 4.500 | 1,393,489 |
| 2024-12-16 | 4.350 | 4.400 | 4.300 | 4.350 | 4.350 | 30,788 |
| 2024-12-13 | 4.350 | 4.400 | 4.327 | 4.350 | 4.350 | 409,259 |
| 2024-12-12 | 4.350 | 4.400 | 4.326 | 4.350 | 4.350 | 318,549 |
| 2024-12-11 | 4.350 | 4.500 | 4.250 | 4.350 | 4.350 | 1,098,655 |
| 2024-12-10 | 4.450 | 4.500 | 4.300 | 4.350 | 4.350 | 758,890 |
| 2024-12-09 | 4.800 | 4.800 | 4.330 | 4.450 | 4.450 | 1,167,087 |
| 2024-12-06 | 4.800 | 5.000 | 4.600 | 4.800 | 4.800 | 153,422 |
| 2024-12-05 | 4.650 | 5.000 | 4.500 | 4.800 | 4.800 | 658,381 |
| 2024-12-04 | 4.650 | 4.800 | 4.500 | 4.650 | 4.650 | 475,551 |
| 2024-12-03 | 4.800 | 4.900 | 4.536 | 4.650 | 4.650 | 123,854 |
| 2024-12-02 | 4.950 | 5.100 | 4.700 | 4.800 | 4.800 | 301,513 |
| 2024-11-29 | 4.950 | 5.100 | 4.800 | 4.950 | 4.950 | 178,052 |
| 2024-11-28 | 4.850 | 5.100 | 4.700 | 4.950 | 4.950 | 616,884 |
| 2024-11-27 | 4.650 | 4.780 | 4.550 | 4.650 | 4.650 | 286,173 |
| 2024-11-26 | 4.650 | 4.800 | 4.591 | 4.650 | 4.650 | 852,055 |
| 2024-11-25 | 4.650 | 4.800 | 4.500 | 4.650 | 4.650 | 248,338 |
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.