Shares Magazine
5.15p+0.00 (+0.00%)19 Sep 2025, 15:10
Eenergy Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2025 | 5.25p | 5.40p | 5.00p | 5.15p | 1,185,739 |
| Sep 17, 2025 | 5.25p | 5.40p | 5.14p | 5.25p | 417,121 |
| Sep 16, 2025 | 5.30p | 5.40p | 5.20p | 5.25p | 596,157 |
| Sep 15, 2025 | 5.45p | 5.50p | 5.23p | 5.30p | 1,139,512 |
| Sep 12, 2025 | 5.55p | 5.70p | 5.40p | 5.45p | 728,547 |
| Sep 11, 2025 | 5.65p | 5.80p | 5.44p | 5.55p | 1,147,803 |
| Sep 10, 2025 | 5.85p | 5.90p | 5.50p | 5.65p | 1,159,195 |
| Sep 9, 2025 | 5.85p | 5.90p | 5.80p | 5.85p | 429,974 |
| Sep 8, 2025 | 6.00p | 6.20p | 5.80p | 5.85p | 1,688,474 |
| Sep 5, 2025 | 6.00p | 6.20p | 5.91p | 6.00p | 940,959 |
| Sep 4, 2025 | 6.00p | 6.20p | 5.80p | 6.00p | 1,274,245 |
| Sep 3, 2025 | 6.00p | 6.20p | 5.80p | 6.00p | 620,915 |
| Sep 2, 2025 | 6.05p | 6.20p | 5.80p | 6.00p | 1,623,819 |
| Sep 1, 2025 | 5.95p | 6.50p | 5.80p | 6.05p | 3,824,327 |
| Aug 29, 2025 | 5.45p | 5.99p | 5.30p | 5.80p | 2,393,997 |
| Aug 28, 2025 | 5.85p | 6.00p | 5.30p | 5.54p | 2,742,527 |
| Aug 27, 2025 | 5.65p | 6.10p | 5.50p | 5.85p | 3,683,886 |
| Aug 26, 2025 | 5.50p | 5.80p | 5.38p | 5.65p | 2,955,301 |
| Aug 22, 2025 | 5.10p | 5.64p | 5.00p | 5.50p | 4,462,302 |
| Aug 21, 2025 | 4.50p | 5.48p | 4.25p | 5.10p | 54,640,926 |
| Aug 20, 2025 | 4.70p | 4.77p | 4.46p | 4.50p | 1,286,383 |
| Aug 19, 2025 | 4.55p | 4.90p | 4.50p | 4.70p | 3,915,925 |
| Aug 18, 2025 | 4.20p | 5.00p | 4.10p | 4.55p | 9,564,687 |
| Aug 15, 2025 | 4.10p | 4.30p | 4.00p | 4.20p | 1,962,225 |
| Aug 14, 2025 | 3.90p | 4.30p | 3.80p | 4.10p | 6,296,171 |
| Aug 13, 2025 | 3.85p | 3.99p | 3.73p | 3.90p | 1,253,810 |
| Aug 12, 2025 | 3.80p | 4.00p | 3.69p | 3.85p | 931,903 |
| Aug 11, 2025 | 3.85p | 4.00p | 3.60p | 3.80p | 3,056,601 |
| Aug 8, 2025 | 3.70p | 4.00p | 3.50p | 3.85p | 5,813,473 |
| Aug 7, 2025 | 3.75p | 3.80p | 3.62p | 3.70p | 1,554,885 |
| Aug 6, 2025 | 3.85p | 4.03p | 3.63p | 3.65p | 7,070,344 |
| Aug 5, 2025 | 3.85p | 3.90p | 3.77p | 3.85p | 957,497 |
| Aug 4, 2025 | 3.90p | 3.90p | 3.80p | 3.85p | 737,855 |
| Aug 1, 2025 | 3.90p | 4.00p | 3.80p | 3.90p | 702,647 |
| Jul 31, 2025 | 3.90p | 4.00p | 3.80p | 3.90p | 161,215 |
| Jul 30, 2025 | 3.95p | 4.00p | 3.80p | 3.85p | 1,166,470 |
| Jul 29, 2025 | 3.95p | 4.00p | 3.93p | 4.00p | 1,001,532 |
| Jul 28, 2025 | 4.05p | 4.20p | 3.90p | 3.95p | 1,121,545 |
| Jul 25, 2025 | 4.05p | 4.14p | 3.97p | 4.10p | 2,061,466 |
| Jul 24, 2025 | 4.05p | 4.20p | 3.97p | 4.05p | 1,053,730 |
| Jul 23, 2025 | 3.90p | 4.19p | 3.89p | 4.05p | 3,226,225 |
| Jul 22, 2025 | 3.83p | 4.30p | 3.81p | 3.90p | 3,752,143 |
| Jul 21, 2025 | 3.74p | 3.90p | 3.50p | 3.65p | 445,482 |
| Jul 18, 2025 | 3.80p | 3.90p | 3.64p | 3.75p | 1,409,179 |
| Jul 17, 2025 | 3.85p | 3.90p | 3.75p | 3.80p | 534,396 |
| Jul 16, 2025 | 3.80p | 3.90p | 3.70p | 3.85p | 374,136 |
| Jul 15, 2025 | 4.00p | 4.10p | 3.72p | 3.80p | 1,052,027 |
| Jul 14, 2025 | 3.85p | 4.03p | 3.80p | 4.00p | 2,590,824 |
| Jul 11, 2025 | 3.95p | 4.10p | 3.70p | 3.85p | 3,770,642 |
| Jul 10, 2025 | 3.95p | 4.10p | 3.86p | 3.95p | 1,480,291 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Spire Healthcare Group PLC | 247.00 | 14.09 |
| Man Group PLC | 175.50 | 5.34 |
| Fresnillo PLC | 2,276.00 | 5.18 |
| Endeavour Mining PLC | 2,828.00 | 5.05 |
| Wickes Group PLC | 213.00 | 4.93 |
| Syncona Limited | 99.30 | 4.53 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 384.80 | -5.82 |
| London Stock Exchange Group PLC | 8,138.00 | -5.77 |
| Lion Finance Group PLC | 7,390.00 | -5.26 |
| Wpp PLC | 360.70 | -5.18 |
| Goodwin PLC | 10,250.00 | -5.09 |
| Future PLC | 694.00 | -5.00 |