Eenergy Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.700 | 4.740 | 4.500 | 4.650 | 4.650 | 1,106,139 |
| 2024-11-21 | 4.900 | 5.000 | 4.621 | 4.700 | 4.700 | 637,910 |
| 2024-11-20 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 23,549 |
| 2024-11-19 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 149,159 |
| 2024-11-18 | 4.800 | 5.000 | 4.600 | 4.900 | 4.900 | 547,237 |
| 2024-11-15 | 4.800 | 5.000 | 4.670 | 4.800 | 4.800 | 115,253 |
| 2024-11-14 | 4.800 | 5.000 | 4.600 | 4.800 | 4.800 | 428,914 |
| 2024-11-13 | 4.800 | 5.000 | 4.620 | 4.800 | 4.800 | 595,167 |
| 2024-11-12 | 4.600 | 4.700 | 4.500 | 4.600 | 4.600 | 245,551 |
| 2024-11-11 | 4.600 | 4.700 | 4.521 | 4.600 | 4.600 | 408,872 |
| 2024-11-08 | 4.898 | 4.898 | 4.500 | 4.600 | 4.600 | 2,727,019 |
| 2024-11-07 | 4.750 | 4.993 | 4.700 | 4.900 | 4.900 | 1,341,260 |
| 2024-11-06 | 5.100 | 5.122 | 4.700 | 4.750 | 4.750 | 2,265,220 |
| 2024-11-05 | 5.350 | 5.400 | 5.000 | 5.100 | 5.100 | 2,522,650 |
| 2024-11-04 | 5.350 | 5.380 | 5.211 | 5.350 | 5.350 | 583,891 |
| 2024-11-01 | 5.400 | 5.500 | 5.232 | 5.350 | 5.350 | 1,038,285 |
| 2024-10-31 | 5.550 | 5.600 | 5.300 | 5.400 | 5.400 | 2,285,305 |
| 2024-10-30 | 5.450 | 5.800 | 5.400 | 5.550 | 5.550 | 825,496 |
| 2024-10-29 | 5.250 | 5.500 | 5.180 | 5.450 | 5.450 | 2,101,061 |
| 2024-10-28 | 5.800 | 5.900 | 5.200 | 5.600 | 5.600 | 2,979,449 |
| 2024-10-25 | 5.750 | 5.900 | 5.700 | 5.800 | 5.800 | 706,603 |
| 2024-10-24 | 5.950 | 6.000 | 5.700 | 5.700 | 5.700 | 1,763,115 |
| 2024-10-23 | 5.950 | 5.977 | 5.900 | 5.950 | 5.950 | 477,680 |
| 2024-10-22 | 6.150 | 6.200 | 5.900 | 5.950 | 5.950 | 1,000,293 |
| 2024-10-21 | 6.200 | 6.219 | 6.100 | 6.150 | 6.150 | 915,644 |
| 2024-10-18 | 6.300 | 6.340 | 6.100 | 6.150 | 6.150 | 719,283 |
| 2024-10-17 | 6.300 | 6.348 | 6.200 | 6.300 | 6.300 | 303,415 |
| 2024-10-16 | 6.450 | 6.600 | 6.200 | 6.300 | 6.300 | 1,165,700 |
| 2024-10-15 | 6.400 | 6.620 | 6.300 | 6.450 | 6.450 | 446,357 |
| 2024-10-14 | 6.250 | 6.500 | 6.200 | 6.400 | 6.400 | 2,354,958 |
| 2024-10-11 | 5.850 | 6.300 | 5.700 | 6.250 | 6.250 | 2,057,180 |
| 2024-10-10 | 5.850 | 6.000 | 5.738 | 5.850 | 5.850 | 140,888 |
| 2024-10-09 | 6.000 | 6.100 | 5.815 | 5.850 | 5.850 | 393,414 |
| 2024-10-08 | 5.950 | 6.100 | 5.900 | 6.000 | 6.000 | 82,098 |
| 2024-10-07 | 6.050 | 6.200 | 5.850 | 5.950 | 5.950 | 1,053,544 |
| 2024-10-04 | 6.000 | 6.200 | 5.900 | 6.050 | 6.050 | 316,009 |
| 2024-10-03 | 6.050 | 6.200 | 5.900 | 6.000 | 6.000 | 445,716 |
| 2024-10-02 | 6.300 | 6.300 | 6.000 | 6.100 | 6.100 | 746,015 |
| 2024-10-01 | 6.000 | 6.500 | 6.000 | 6.300 | 6.300 | 4,537,545 |
| 2024-09-30 | 5.750 | 6.000 | 5.600 | 5.900 | 5.900 | 1,989,981 |
| 2024-09-27 | 5.900 | 6.000 | 5.620 | 5.850 | 5.850 | 2,375,484 |
| 2024-09-26 | 5.900 | 5.900 | 5.838 | 5.900 | 5.900 | 99,698 |
| 2024-09-25 | 6.000 | 6.000 | 5.838 | 5.900 | 5.900 | 484,608 |
| 2024-09-24 | 6.000 | 6.100 | 5.900 | 6.000 | 6.000 | 213,582 |
| 2024-09-23 | 6.000 | 6.100 | 5.930 | 6.000 | 6.000 | 205,484 |
| 2024-09-20 | 6.000 | 6.100 | 5.900 | 6.000 | 6.000 | 62,916 |
| 2024-09-19 | 6.050 | 6.200 | 5.900 | 6.000 | 6.000 | 211,829 |
| 2024-09-18 | 6.100 | 6.200 | 5.915 | 6.050 | 6.050 | 308,898 |
| 2024-09-17 | 6.100 | 6.160 | 6.000 | 6.100 | 6.100 | 61,999 |
| 2024-09-16 | 6.150 | 6.200 | 6.000 | 6.100 | 6.100 | 305,392 |
| 2024-09-13 | 6.050 | 6.200 | 6.000 | 6.150 | 6.150 | 1,161,649 |
| 2024-09-12 | 6.200 | 6.200 | 6.000 | 6.050 | 6.050 | 320,478 |
| 2024-09-11 | 6.300 | 6.300 | 6.100 | 6.200 | 6.200 | 573,154 |
| 2024-09-10 | 6.550 | 6.700 | 6.125 | 6.450 | 6.450 | 1,076,683 |
| 2024-09-09 | 6.404 | 6.600 | 6.404 | 6.550 | 6.550 | 1,307,855 |
| 2024-09-06 | 6.150 | 6.470 | 6.100 | 6.350 | 6.350 | 1,038,860 |
| 2024-09-05 | 6.400 | 6.500 | 6.100 | 6.150 | 6.150 | 1,056,292 |
| 2024-09-04 | 6.700 | 6.900 | 6.100 | 6.400 | 6.400 | 3,033,034 |
| 2024-09-03 | 6.300 | 6.800 | 6.200 | 6.600 | 6.600 | 3,740,194 |
| 2024-09-02 | 5.850 | 6.500 | 5.800 | 6.300 | 6.300 | 4,150,316 |
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.