Star Energy Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 7.700 | 8.460 | 7.500 | 8.075 | 8.075 | 914,807 |
| 2024-03-08 | 7.790 | 7.804 | 7.500 | 7.645 | 7.645 | 502,045 |
| 2024-03-07 | 7.890 | 7.890 | 7.520 | 7.690 | 7.690 | 509,692 |
| 2024-03-06 | 7.590 | 8.227 | 7.567 | 7.920 | 7.920 | 1,040,792 |
| 2024-03-05 | 7.510 | 7.920 | 7.510 | 7.700 | 7.700 | 261,006 |
| 2024-03-04 | 7.610 | 7.990 | 7.610 | 7.755 | 7.755 | 252,489 |
| 2024-03-01 | 7.170 | 8.318 | 7.170 | 7.800 | 7.800 | 2,886,728 |
| 2024-02-29 | 7.120 | 8.210 | 7.120 | 7.960 | 7.960 | 895,960 |
| 2024-02-28 | 7.500 | 7.884 | 7.500 | 7.715 | 7.715 | 823,881 |
| 2024-02-27 | 7.200 | 8.173 | 7.200 | 7.440 | 7.440 | 2,704,608 |
| 2024-02-26 | 7.500 | 7.620 | 7.500 | 7.500 | 7.500 | 83,446 |
| 2024-02-23 | 7.750 | 7.750 | 7.210 | 7.475 | 7.475 | 640,386 |
| 2024-02-22 | 7.740 | 7.740 | 7.310 | 7.395 | 7.395 | 92,477 |
| 2024-02-21 | 7.750 | 7.750 | 7.200 | 7.550 | 7.550 | 73,692 |
| 2024-02-20 | 7.200 | 7.750 | 7.200 | 7.480 | 7.480 | 197,276 |
| 2024-02-19 | 7.400 | 7.690 | 7.400 | 7.480 | 7.480 | 18,703 |
| 2024-02-16 | 7.750 | 7.750 | 7.270 | 7.475 | 7.475 | 72,456 |
| 2024-02-15 | 7.351 | 7.740 | 7.350 | 7.510 | 7.510 | 191,327 |
| 2024-02-14 | 7.640 | 7.750 | 7.400 | 7.510 | 7.510 | 193,113 |
| 2024-02-13 | 7.510 | 7.950 | 7.270 | 7.530 | 7.530 | 794,134 |
| 2024-02-12 | 8.000 | 8.470 | 7.500 | 7.775 | 7.775 | 1,743,506 |
| 2024-02-09 | 7.336 | 7.980 | 7.336 | 7.635 | 7.635 | 46,502 |
| 2024-02-08 | 7.500 | 7.990 | 7.267 | 7.750 | 7.750 | 889,603 |
| 2024-02-07 | 7.590 | 7.999 | 7.260 | 7.475 | 7.475 | 776,962 |
| 2024-02-06 | 8.470 | 8.470 | 7.610 | 7.780 | 7.780 | 1,614,278 |
| 2024-02-05 | 8.200 | 9.500 | 8.200 | 8.365 | 8.365 | 333,791 |
| 2024-02-02 | 8.970 | 8.970 | 8.010 | 8.255 | 8.255 | 266,475 |
| 2024-02-01 | 8.490 | 8.950 | 8.250 | 8.600 | 8.600 | 287,579 |
| 2024-01-31 | 8.510 | 8.810 | 8.010 | 8.255 | 8.255 | 502,260 |
| 2024-01-30 | 8.990 | 9.490 | 8.680 | 9.005 | 9.005 | 460,589 |
| 2024-01-29 | 8.500 | 9.000 | 8.500 | 8.870 | 8.870 | 638,974 |
| 2024-01-26 | 8.990 | 9.253 | 8.680 | 8.755 | 8.755 | 482,299 |
| 2024-01-25 | 8.990 | 9.082 | 8.616 | 8.750 | 8.750 | 292,320 |
| 2024-01-24 | 9.000 | 9.100 | 8.822 | 9.040 | 9.040 | 778,354 |
| 2024-01-23 | 8.750 | 9.155 | 8.677 | 8.750 | 8.750 | 178,693 |
| 2024-01-22 | 9.050 | 9.050 | 8.500 | 8.745 | 8.745 | 334,028 |
| 2024-01-19 | 9.020 | 10.000 | 8.600 | 9.055 | 9.055 | 782,752 |
| 2024-01-18 | 9.480 | 9.668 | 9.020 | 9.585 | 9.585 | 691,517 |
| 2024-01-17 | 8.790 | 9.722 | 8.275 | 9.510 | 9.510 | 1,412,271 |
| 2024-01-16 | 8.240 | 8.990 | 8.240 | 8.615 | 8.615 | 82,211 |
| 2024-01-15 | 8.990 | 8.990 | 8.400 | 8.695 | 8.695 | 88,726 |
| 2024-01-12 | 8.990 | 8.990 | 8.240 | 8.615 | 8.615 | 37,395 |
| 2024-01-11 | 9.000 | 9.000 | 8.500 | 8.745 | 8.745 | 12,299 |
| 2024-01-10 | 8.990 | 8.990 | 8.510 | 8.745 | 8.745 | 51,020 |
| 2024-01-09 | 8.950 | 9.490 | 8.500 | 9.000 | 9.000 | 174,761 |
| 2024-01-08 | 8.820 | 9.078 | 8.510 | 8.755 | 8.755 | 45,633 |
| 2024-01-05 | 9.110 | 9.600 | 8.800 | 9.145 | 9.145 | 324,954 |
| 2024-01-04 | 9.020 | 10.000 | 8.950 | 9.500 | 9.500 | 487,940 |
| 2024-01-03 | 10.118 | 10.118 | 9.155 | 9.890 | 9.890 | 501,189 |
| 2024-01-02 | 9.000 | 10.500 | 9.000 | 9.870 | 9.870 | 222,159 |
| 2023-12-29 | 9.020 | 9.900 | 9.020 | 9.505 | 9.505 | 114,191 |
| 2023-12-28 | 9.350 | 10.500 | 9.000 | 9.645 | 9.645 | 258,059 |
| 2023-12-27 | 10.500 | 10.500 | 9.000 | 9.915 | 9.915 | 168,367 |
| 2023-12-22 | 9.900 | 10.980 | 9.530 | 10.135 | 10.135 | 428,509 |
| 2023-12-21 | 9.500 | 10.123 | 8.820 | 9.610 | 9.610 | 817,239 |
| 2023-12-20 | 8.720 | 8.950 | 8.200 | 8.600 | 8.600 | 706,933 |
| 2023-12-19 | 8.000 | 9.000 | 7.800 | 8.510 | 8.510 | 3,192,244 |
| 2023-12-18 | 7.600 | 8.500 | 7.600 | 7.900 | 7.900 | 402,681 |
| 2023-12-15 | 7.950 | 8.490 | 7.550 | 8.025 | 8.025 | 69,879 |
| 2023-12-14 | 7.610 | 8.490 | 7.550 | 7.925 | 7.925 | 213,841 |
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.