Star Energy Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 8.520 | 8.826 | 8.327 | 8.510 | 8.510 | 161,788 |
| 2025-02-19 | 8.480 | 8.900 | 8.265 | 8.510 | 8.510 | 454,232 |
| 2025-02-18 | 7.500 | 8.480 | 7.500 | 7.940 | 7.940 | 261,176 |
| 2025-02-17 | 7.640 | 8.500 | 7.640 | 8.160 | 8.160 | 133,535 |
| 2025-02-14 | 8.000 | 8.480 | 7.778 | 8.140 | 8.140 | 200,891 |
| 2025-02-13 | 7.618 | 8.000 | 7.520 | 7.990 | 7.990 | 1,619 |
| 2025-02-12 | 7.895 | 7.990 | 7.600 | 7.990 | 7.990 | 222,880 |
| 2025-02-11 | 7.680 | 7.970 | 7.680 | 7.970 | 7.970 | 5,706 |
| 2025-02-10 | 7.500 | 8.241 | 7.500 | 7.860 | 7.860 | 101,718 |
| 2025-02-07 | 7.800 | 8.365 | 7.800 | 7.990 | 7.990 | 17,079 |
| 2025-02-06 | 8.480 | 8.480 | 7.650 | 8.140 | 8.140 | 82,826 |
| 2025-02-05 | 7.500 | 8.240 | 7.500 | 8.240 | 8.240 | 212,911 |
| 2025-02-04 | 7.500 | 8.880 | 7.500 | 7.890 | 7.890 | 85,577 |
| 2025-02-03 | 8.860 | 8.860 | 7.751 | 8.090 | 8.090 | 26,590 |
| 2025-01-31 | 7.500 | 8.492 | 7.500 | 8.350 | 8.350 | 144,654 |
| 2025-01-30 | 7.500 | 8.250 | 7.500 | 8.250 | 8.250 | 5,650 |
| 2025-01-29 | 7.722 | 8.240 | 7.638 | 8.240 | 8.240 | 15,020 |
| 2025-01-28 | 7.500 | 8.670 | 7.500 | 8.250 | 8.250 | 65,407 |
| 2025-01-27 | 8.000 | 8.585 | 8.000 | 8.000 | 8.000 | 245,798 |
| 2025-01-24 | 8.040 | 8.660 | 8.000 | 8.320 | 8.320 | 57,601 |
| 2025-01-23 | 8.640 | 8.800 | 8.040 | 8.420 | 8.420 | 202,609 |
| 2025-01-22 | 8.500 | 8.695 | 8.106 | 8.650 | 8.650 | 143,160 |
| 2025-01-21 | 7.808 | 8.365 | 7.808 | 8.210 | 8.210 | 285,575 |
| 2025-01-20 | 7.520 | 8.500 | 7.520 | 8.030 | 8.030 | 25,205 |
| 2025-01-17 | 7.840 | 8.365 | 7.840 | 8.000 | 8.000 | 189,993 |
| 2025-01-16 | 7.500 | 8.425 | 7.500 | 8.240 | 8.240 | 496,968 |
| 2025-01-15 | 7.500 | 8.264 | 7.500 | 7.690 | 7.690 | 155,292 |
| 2025-01-14 | 7.500 | 8.480 | 7.500 | 7.870 | 7.870 | 187,074 |
| 2025-01-13 | 8.500 | 8.500 | 7.740 | 7.740 | 7.740 | 10,080 |
| 2025-01-10 | 7.880 | 7.880 | 7.525 | 7.620 | 7.620 | 535,456 |
| 2025-01-09 | 7.700 | 7.740 | 7.353 | 7.740 | 7.740 | 131,300 |
| 2025-01-08 | 7.160 | 8.021 | 7.160 | 7.790 | 7.790 | 586,766 |
| 2025-01-07 | 7.160 | 7.980 | 7.160 | 7.510 | 7.510 | 44,461 |
| 2025-01-06 | 7.140 | 7.800 | 7.100 | 7.490 | 7.490 | 136,095 |
| 2025-01-03 | 7.100 | 7.980 | 7.100 | 7.100 | 7.100 | 95,509 |
| 2025-01-02 | 8.000 | 8.000 | 7.000 | 7.400 | 7.400 | 130,802 |
| 2024-12-31 | 7.460 | 7.980 | 7.000 | 7.220 | 7.220 | 138,116 |
| 2024-12-30 | 7.000 | 7.460 | 7.000 | 7.230 | 7.230 | 146,084 |
| 2024-12-27 | 7.000 | 7.460 | 7.000 | 7.230 | 7.230 | 243,548 |
| 2024-12-24 | 7.118 | 7.490 | 7.118 | 7.490 | 7.490 | 240 |
| 2024-12-23 | 7.000 | 8.000 | 7.000 | 7.490 | 7.490 | 22,571 |
| 2024-12-20 | 7.200 | 7.702 | 7.000 | 7.350 | 7.350 | 109,772 |
| 2024-12-19 | 7.800 | 7.800 | 7.195 | 7.750 | 7.750 | 92,480 |
| 2024-12-18 | 7.500 | 7.870 | 7.500 | 7.870 | 7.870 | 1,176 |
| 2024-12-17 | 7.500 | 7.870 | 7.500 | 7.870 | 7.870 | 91,894 |
| 2024-12-16 | 7.500 | 8.380 | 7.000 | 7.250 | 7.250 | 123,569 |
| 2024-12-13 | 7.500 | 7.664 | 7.500 | 7.630 | 7.630 | 4,720 |
| 2024-12-12 | 7.250 | 7.778 | 7.000 | 7.740 | 7.740 | 81,285 |
| 2024-12-11 | 7.000 | 7.858 | 7.000 | 7.850 | 7.850 | 21,487 |
| 2024-12-10 | 7.867 | 7.867 | 7.166 | 7.750 | 7.750 | 17,756 |
| 2024-12-09 | 8.480 | 8.480 | 7.148 | 7.740 | 7.740 | 28,796 |
| 2024-12-06 | 7.885 | 7.896 | 7.166 | 7.750 | 7.750 | 178,088 |
| 2024-12-05 | 8.380 | 8.380 | 7.000 | 7.740 | 7.740 | 117,290 |
| 2024-12-04 | 7.500 | 8.480 | 7.500 | 7.620 | 7.620 | 169,234 |
| 2024-12-03 | 7.840 | 8.480 | 7.840 | 8.160 | 8.160 | 18,578 |
| 2024-12-02 | 8.000 | 9.000 | 8.000 | 8.110 | 8.110 | 126,246 |
| 2024-11-29 | 8.000 | 8.450 | 8.000 | 8.240 | 8.240 | 22,048 |
| 2024-11-28 | 8.060 | 8.504 | 8.040 | 8.100 | 8.100 | 29,781 |
| 2024-11-27 | 8.060 | 8.900 | 8.060 | 8.780 | 8.780 | 14,018 |
| 2024-11-26 | 8.060 | 9.300 | 8.040 | 8.680 | 8.680 | 83,862 |
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.