Star Energy Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 16.250 | 17.000 | 15.500 | 16.250 | 16.250 | 99,170 |
| 2026-04-29 | 16.500 | 17.500 | 15.500 | 16.800 | 16.800 | 137,587 |
| 2026-04-28 | 17.000 | 17.500 | 16.000 | 16.900 | 16.900 | 192,840 |
| 2026-04-27 | 17.250 | 17.500 | 16.500 | 17.000 | 17.000 | 549,730 |
| 2026-04-24 | 16.250 | 17.850 | 15.500 | 16.800 | 16.800 | 1,095,743 |
| 2026-04-23 | 15.500 | 17.000 | 15.500 | 15.900 | 15.900 | 581,420 |
| 2026-04-22 | 15.500 | 16.000 | 15.400 | 15.400 | 15.400 | 16,971 |
| 2026-04-21 | 15.500 | 16.000 | 15.000 | 15.500 | 15.500 | 79,861 |
| 2026-04-20 | 15.500 | 17.000 | 15.000 | 15.500 | 15.500 | 754,477 |
| 2026-04-17 | 15.750 | 16.000 | 15.000 | 15.250 | 15.250 | 392,241 |
| 2026-04-16 | 15.750 | 16.000 | 15.500 | 15.500 | 15.500 | 542,915 |
| 2026-04-15 | 15.750 | 16.000 | 15.500 | 15.750 | 15.750 | 316,980 |
| 2026-04-14 | 15.750 | 16.000 | 15.500 | 15.750 | 15.750 | 147,563 |
| 2026-04-13 | 15.000 | 16.000 | 14.800 | 16.000 | 16.000 | 511,949 |
| 2026-04-10 | 14.750 | 16.000 | 14.000 | 15.000 | 15.000 | 587,315 |
| 2026-04-09 | 14.750 | 15.500 | 14.000 | 15.100 | 15.100 | 109,522 |
| 2026-04-08 | 16.000 | 16.500 | 14.000 | 14.750 | 14.750 | 405,167 |
| 2026-04-07 | 15.250 | 16.775 | 15.000 | 16.250 | 16.250 | 616,683 |
| 2026-04-02 | 15.000 | 15.500 | 14.500 | 15.250 | 15.250 | 381,573 |
| 2026-04-01 | 14.750 | 15.500 | 14.000 | 14.750 | 14.750 | 150,695 |
| 2026-03-31 | 14.500 | 15.500 | 13.500 | 14.750 | 14.750 | 236,882 |
| 2026-03-30 | 14.000 | 15.000 | 13.620 | 14.250 | 14.250 | 99,773 |
| 2026-03-27 | 14.500 | 15.500 | 13.500 | 14.000 | 14.000 | 374,072 |
| 2026-03-26 | 14.250 | 15.500 | 13.500 | 14.500 | 14.500 | 155,994 |
| 2026-03-25 | 14.750 | 15.000 | 13.500 | 14.250 | 14.250 | 329,590 |
| 2026-03-24 | 14.750 | 15.500 | 14.000 | 14.750 | 14.750 | 86,517 |
| 2026-03-23 | 15.250 | 15.500 | 14.000 | 14.700 | 14.700 | 754,735 |
| 2026-03-20 | 15.250 | 16.500 | 14.725 | 15.250 | 15.250 | 143,874 |
| 2026-03-19 | 14.750 | 16.000 | 14.590 | 15.250 | 15.250 | 717,860 |
| 2026-03-18 | 14.500 | 15.000 | 14.000 | 14.750 | 14.750 | 101,585 |
| 2026-03-17 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 87,016 |
| 2026-03-16 | 13.750 | 15.000 | 13.000 | 14.500 | 14.500 | 659,171 |
| 2026-03-13 | 13.250 | 14.000 | 12.820 | 13.500 | 13.500 | 126,271 |
| 2026-03-12 | 14.000 | 14.500 | 12.500 | 13.250 | 13.250 | 260,445 |
| 2026-03-11 | 14.500 | 15.000 | 13.500 | 14.000 | 14.000 | 168,891 |
| 2026-03-10 | 15.250 | 15.700 | 14.000 | 14.500 | 14.500 | 382,878 |
| 2026-03-09 | 14.250 | 16.500 | 13.890 | 15.250 | 15.250 | 1,364,395 |
| 2026-03-06 | 13.250 | 15.000 | 13.000 | 14.250 | 14.250 | 764,413 |
| 2026-03-05 | 12.750 | 14.000 | 12.090 | 13.250 | 13.250 | 435,878 |
| 2026-03-04 | 12.750 | 12.900 | 12.000 | 12.200 | 12.200 | 114,446 |
| 2026-03-03 | 13.250 | 14.000 | 11.700 | 11.700 | 11.700 | 182,141 |
| 2026-03-02 | 12.500 | 14.000 | 12.500 | 13.250 | 13.250 | 1,047,815 |
| 2026-02-27 | 10.750 | 12.000 | 10.500 | 11.250 | 11.250 | 435,083 |
| 2026-02-26 | 13.000 | 13.050 | 10.500 | 10.750 | 10.750 | 1,005,317 |
| 2026-02-25 | 13.500 | 14.000 | 12.500 | 13.000 | 13.000 | 395,704 |
| 2026-02-24 | 13.500 | 14.000 | 13.000 | 13.500 | 13.500 | 30,857 |
| 2026-02-23 | 14.000 | 14.250 | 13.000 | 13.500 | 13.500 | 206,671 |
| 2026-02-20 | 13.000 | 15.000 | 12.760 | 14.000 | 14.000 | 1,196,428 |
| 2026-02-19 | 11.750 | 13.250 | 11.500 | 13.000 | 13.000 | 409,337 |
| 2026-02-18 | 11.250 | 12.000 | 11.000 | 11.750 | 11.750 | 390,402 |
| 2026-02-17 | 10.500 | 11.390 | 10.410 | 11.250 | 11.250 | 310,109 |
| 2026-02-16 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 5,793 |
| 2026-02-13 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 22,417 |
| 2026-02-12 | 10.250 | 11.000 | 9.875 | 10.500 | 10.500 | 144,668 |
| 2026-02-11 | 10.250 | 11.000 | 9.500 | 10.250 | 10.250 | 157,475 |
| 2026-02-10 | 10.250 | 11.000 | 9.875 | 10.250 | 10.250 | 29,009 |
| 2026-02-09 | 10.250 | 11.000 | 9.830 | 10.250 | 10.250 | 115,438 |
| 2026-02-06 | 10.250 | 11.000 | 9.500 | 10.250 | 10.250 | 71,123 |
| 2026-02-05 | 10.250 | 11.000 | 9.500 | 10.250 | 10.250 | 82,631 |
| 2026-02-04 | 10.250 | 11.000 | 9.650 | 10.250 | 10.250 | 30,807 |
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.