Star Energy Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 6.530 | 7.000 | 6.000 | 6.500 | 6.500 | 172,642 |
| 2025-08-12 | 6.530 | 7.000 | 6.060 | 6.530 | 6.530 | 59,603 |
| 2025-08-11 | 6.750 | 7.000 | 6.500 | 6.530 | 6.530 | 75,779 |
| 2025-08-08 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 7,219 |
| 2025-08-07 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 179,899 |
| 2025-08-06 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 9,190 |
| 2025-08-05 | 6.750 | 6.900 | 6.500 | 6.750 | 6.750 | 32,167 |
| 2025-08-04 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 4,089 |
| 2025-08-01 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 50,813 |
| 2025-07-31 | 6.750 | 6.750 | 6.585 | 6.750 | 6.750 | 50,796 |
| 2025-07-30 | 6.750 | 6.750 | 6.585 | 6.750 | 6.750 | 47,954 |
| 2025-07-29 | 6.750 | 6.900 | 6.595 | 6.750 | 6.750 | 81,373 |
| 2025-07-28 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 20,066 |
| 2025-07-25 | 7.000 | 7.000 | 6.500 | 6.750 | 6.750 | 3,235 |
| 2025-07-24 | 7.000 | 7.100 | 6.600 | 7.000 | 7.000 | 129,378 |
| 2025-07-23 | 7.000 | 7.500 | 6.620 | 7.000 | 7.000 | 1,917 |
| 2025-07-22 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 1,093 |
| 2025-07-21 | 6.655 | 7.500 | 6.655 | 7.000 | 7.000 | 6,971 |
| 2025-07-18 | 7.000 | 7.170 | 6.500 | 7.000 | 7.000 | 16,182 |
| 2025-07-17 | 7.620 | 7.800 | 6.750 | 7.000 | 7.000 | 150,035 |
| 2025-07-16 | 7.620 | 7.800 | 7.000 | 7.620 | 7.620 | 205,147 |
| 2025-07-15 | 7.620 | 7.800 | 7.124 | 7.620 | 7.620 | 16,918 |
| 2025-07-14 | 7.620 | 8.240 | 7.000 | 7.620 | 7.620 | 78,785 |
| 2025-07-11 | 7.100 | 7.550 | 7.000 | 7.550 | 7.550 | 25,870 |
| 2025-07-10 | 7.020 | 7.560 | 7.000 | 7.290 | 7.290 | 62,497 |
| 2025-07-09 | 7.162 | 7.804 | 7.162 | 7.550 | 7.550 | 103,120 |
| 2025-07-08 | 7.780 | 8.080 | 7.550 | 7.550 | 7.550 | 102,282 |
| 2025-07-07 | 7.600 | 8.090 | 7.600 | 7.850 | 7.850 | 121,683 |
| 2025-07-04 | 7.520 | 8.240 | 7.500 | 7.790 | 7.790 | 155,244 |
| 2025-07-03 | 7.480 | 8.227 | 7.000 | 7.920 | 7.920 | 208,468 |
| 2025-07-02 | 6.540 | 7.192 | 6.540 | 6.950 | 6.950 | 169,574 |
| 2025-07-01 | 7.500 | 7.500 | 6.819 | 6.860 | 6.860 | 43,619 |
| 2025-06-30 | 6.520 | 7.750 | 6.520 | 7.010 | 7.010 | 247,076 |
| 2025-06-27 | 8.000 | 8.000 | 6.830 | 7.140 | 7.140 | 39,286 |
| 2025-06-26 | 7.000 | 8.000 | 7.000 | 7.510 | 7.510 | 161,304 |
| 2025-06-25 | 7.200 | 7.975 | 6.520 | 7.260 | 7.260 | 705,548 |
| 2025-06-24 | 7.280 | 7.500 | 6.500 | 7.090 | 7.090 | 97,238 |
| 2025-06-23 | 6.590 | 7.295 | 6.590 | 7.050 | 7.050 | 185,041 |
| 2025-06-20 | 7.400 | 7.400 | 6.805 | 7.050 | 7.050 | 92,301 |
| 2025-06-19 | 6.800 | 7.378 | 6.800 | 7.180 | 7.180 | 120,210 |
| 2025-06-18 | 7.250 | 7.400 | 6.500 | 6.950 | 6.950 | 104,593 |
| 2025-06-17 | 6.662 | 7.265 | 6.662 | 6.950 | 6.950 | 1,649 |
| 2025-06-16 | 6.980 | 6.980 | 6.500 | 6.750 | 6.750 | 70,872 |
| 2025-06-13 | 6.666 | 7.030 | 6.662 | 7.030 | 7.030 | 161,797 |
| 2025-06-12 | 6.797 | 6.950 | 6.662 | 6.950 | 6.950 | 16,771 |
| 2025-06-11 | 6.860 | 6.950 | 6.662 | 6.950 | 6.950 | 101,812 |
| 2025-06-10 | 6.707 | 7.400 | 6.500 | 6.950 | 6.950 | 124,795 |
| 2025-06-09 | 6.500 | 7.400 | 6.050 | 6.790 | 6.790 | 543,307 |
| 2025-06-06 | 7.480 | 7.500 | 6.604 | 6.710 | 6.710 | 51,844 |
| 2025-06-05 | 6.863 | 7.250 | 6.531 | 6.710 | 6.710 | 51,114 |
| 2025-06-04 | 7.480 | 7.480 | 6.830 | 7.000 | 7.000 | 411,715 |
| 2025-06-03 | 6.660 | 7.480 | 6.660 | 7.150 | 7.150 | 285,057 |
| 2025-06-02 | 7.315 | 7.500 | 6.520 | 7.010 | 7.010 | 359,530 |
| 2025-05-30 | 7.100 | 7.500 | 6.520 | 7.150 | 7.150 | 309,452 |
| 2025-05-29 | 6.620 | 7.460 | 6.620 | 7.100 | 7.100 | 556,322 |
| 2025-05-28 | 7.500 | 7.500 | 6.520 | 7.010 | 7.010 | 113,855 |
| 2025-05-27 | 6.500 | 7.837 | 6.331 | 7.010 | 7.010 | 149,711 |
| 2025-05-23 | 6.020 | 6.936 | 6.020 | 6.710 | 6.710 | 5,111 |
| 2025-05-22 | 6.800 | 6.892 | 6.020 | 6.510 | 6.510 | 375,432 |
| 2025-05-21 | 7.000 | 7.000 | 6.020 | 6.660 | 6.660 | 21,133 |
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.