Star Energy Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 7.500 | 7.500 | 6.334 | 6.550 | 6.550 | 61,125 |
| 2025-05-19 | 6.500 | 7.500 | 6.020 | 6.510 | 6.510 | 8,606 |
| 2025-05-16 | 6.902 | 7.000 | 6.216 | 6.510 | 6.510 | 60,391 |
| 2025-05-15 | 6.991 | 6.991 | 6.620 | 6.620 | 6.620 | 5,736 |
| 2025-05-14 | 6.500 | 7.000 | 6.020 | 7.000 | 7.000 | 177,733 |
| 2025-05-13 | 6.960 | 7.120 | 6.020 | 6.510 | 6.510 | 355,297 |
| 2025-05-12 | 6.960 | 6.960 | 6.340 | 6.840 | 6.840 | 382,279 |
| 2025-05-09 | 6.500 | 6.960 | 6.041 | 6.350 | 6.350 | 297,247 |
| 2025-05-08 | 6.859 | 6.938 | 6.600 | 6.740 | 6.740 | 46,534 |
| 2025-05-07 | 6.960 | 6.960 | 6.520 | 6.730 | 6.730 | 119,701 |
| 2025-05-06 | 6.916 | 6.960 | 6.599 | 6.740 | 6.740 | 171,449 |
| 2025-05-02 | 6.980 | 6.980 | 6.540 | 6.800 | 6.800 | 79,756 |
| 2025-05-01 | 6.660 | 7.300 | 6.590 | 6.590 | 6.590 | 59,282 |
| 2025-04-30 | 6.500 | 6.950 | 6.500 | 6.950 | 6.950 | 20,688 |
| 2025-04-29 | 7.000 | 7.308 | 6.652 | 6.960 | 6.960 | 80,461 |
| 2025-04-28 | 7.235 | 7.235 | 6.863 | 7.010 | 7.010 | 4,226 |
| 2025-04-25 | 7.480 | 7.500 | 6.849 | 6.990 | 6.990 | 58,773 |
| 2025-04-24 | 6.520 | 7.432 | 6.520 | 7.000 | 7.000 | 11,623 |
| 2025-04-23 | 6.720 | 7.320 | 6.540 | 6.990 | 6.990 | 218,979 |
| 2025-04-22 | 6.020 | 6.740 | 6.000 | 6.370 | 6.370 | 49,443 |
| 2025-04-17 | 6.500 | 6.850 | 6.500 | 6.740 | 6.740 | 30,552 |
| 2025-04-16 | 6.543 | 6.980 | 6.543 | 6.760 | 6.760 | 56,131 |
| 2025-04-15 | 6.700 | 6.840 | 6.100 | 6.840 | 6.840 | 47,179 |
| 2025-04-14 | 6.100 | 6.875 | 6.020 | 6.790 | 6.790 | 21,998 |
| 2025-04-11 | 6.020 | 7.000 | 6.020 | 6.540 | 6.540 | 145,802 |
| 2025-04-10 | 7.000 | 7.000 | 6.078 | 6.740 | 6.740 | 24,566 |
| 2025-04-09 | 6.913 | 6.980 | 6.125 | 6.500 | 6.500 | 49,335 |
| 2025-04-08 | 6.000 | 6.980 | 6.000 | 6.640 | 6.640 | 120,734 |
| 2025-04-07 | 6.500 | 6.980 | 6.000 | 6.500 | 6.500 | 313,702 |
| 2025-04-04 | 7.200 | 7.480 | 6.830 | 6.830 | 6.830 | 135,050 |
| 2025-04-03 | 7.060 | 7.100 | 6.600 | 6.860 | 6.860 | 414,518 |
| 2025-04-02 | 7.078 | 7.780 | 7.048 | 7.250 | 7.250 | 253,000 |
| 2025-04-01 | 7.000 | 7.380 | 7.000 | 7.190 | 7.190 | 345,085 |
| 2025-03-31 | 7.020 | 7.480 | 6.820 | 7.000 | 7.000 | 247,968 |
| 2025-03-28 | 7.480 | 7.480 | 7.000 | 7.240 | 7.240 | 253,557 |
| 2025-03-27 | 7.059 | 7.390 | 7.000 | 7.390 | 7.390 | 18,861 |
| 2025-03-26 | 7.980 | 7.980 | 7.059 | 7.520 | 7.520 | 143,483 |
| 2025-03-25 | 7.134 | 7.530 | 7.125 | 7.530 | 7.530 | 37,282 |
| 2025-03-24 | 7.020 | 7.390 | 7.020 | 7.390 | 7.390 | 783 |
| 2025-03-21 | 7.049 | 7.800 | 7.049 | 7.490 | 7.490 | 29,946 |
| 2025-03-20 | 7.049 | 7.800 | 7.049 | 7.490 | 7.490 | 5,140 |
| 2025-03-19 | 7.100 | 7.980 | 7.000 | 7.490 | 7.490 | 370,735 |
| 2025-03-18 | 7.672 | 7.672 | 7.134 | 7.440 | 7.440 | 48,003 |
| 2025-03-17 | 7.000 | 7.980 | 7.000 | 7.540 | 7.540 | 105,389 |
| 2025-03-14 | 7.180 | 7.413 | 7.180 | 7.260 | 7.260 | 82,943 |
| 2025-03-13 | 7.008 | 7.490 | 7.000 | 7.170 | 7.170 | 58,238 |
| 2025-03-12 | 7.020 | 7.980 | 6.820 | 7.150 | 7.150 | 511,539 |
| 2025-03-11 | 7.200 | 7.442 | 7.200 | 7.300 | 7.300 | 12,102 |
| 2025-03-10 | 8.200 | 8.200 | 7.020 | 7.210 | 7.210 | 103,716 |
| 2025-03-07 | 7.020 | 7.760 | 7.020 | 7.400 | 7.400 | 20,701 |
| 2025-03-06 | 7.020 | 8.200 | 7.020 | 7.560 | 7.560 | 172,178 |
| 2025-03-05 | 8.200 | 8.200 | 7.040 | 7.500 | 7.500 | 84,699 |
| 2025-03-04 | 8.220 | 8.220 | 7.500 | 7.610 | 7.610 | 324,059 |
| 2025-03-03 | 8.180 | 8.455 | 7.620 | 8.210 | 8.210 | 195,770 |
| 2025-02-28 | 8.000 | 8.592 | 7.620 | 8.150 | 8.150 | 390,010 |
| 2025-02-27 | 8.000 | 8.980 | 7.864 | 8.190 | 8.190 | 269,443 |
| 2025-02-26 | 8.020 | 8.862 | 8.000 | 8.490 | 8.490 | 136,271 |
| 2025-02-25 | 8.880 | 8.880 | 8.020 | 8.220 | 8.220 | 155,094 |
| 2025-02-24 | 8.500 | 8.500 | 8.020 | 8.500 | 8.500 | 76,885 |
| 2025-02-21 | 8.000 | 8.680 | 8.000 | 8.360 | 8.360 | 145,934 |
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.