1. Share Prices

  2. Earnz PLC (EARN)

5.25p+0.25 (+-3.67%)07 Nov 2025, 14:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Earnz PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 7, 20255.00p5.50p5.08p5.25p574,010
Nov 6, 20255.00p5.45p4.90p5.00p218,283
Nov 5, 20255.00p5.10p4.50p5.00p280,354
Nov 4, 20255.00p5.50p5.10p5.00p503,254
Nov 3, 20255.00p5.40p5.05p5.00p18,891
Oct 31, 20255.00p5.40p5.05p5.00p4,034
Oct 30, 20255.25p5.13p5.05p5.00p119,314
Oct 29, 20255.00p5.49p4.56p5.25p70,281
Oct 28, 20255.25p5.50p5.00p5.00p106,517
Oct 27, 20255.25p5.50p5.01p5.25p14,891
Oct 24, 20255.00p5.50p5.44p5.25p106,130
Oct 23, 20255.00p5.40p5.20p5.00p227,703
Oct 22, 20255.00p5.50p4.85p5.00p206,143
Oct 21, 20255.25p5.50p4.51p5.00p294,648
Oct 20, 20255.25p5.29p4.50p4.78p120,663
Oct 17, 20255.50p5.40p5.25p5.25p277,440
Oct 16, 20255.50p5.63p5.29p5.50p1,426
Oct 15, 20255.50p6.00p5.25p5.50p9,322
Oct 14, 20255.50p5.50p5.00p5.50p460,931
Oct 13, 20255.50p5.53p5.20p5.50p197,252
Oct 10, 20255.75p6.00p5.50p5.75p273,423
Oct 9, 20255.75p6.00p5.50p5.75p68,964
Oct 8, 20255.75p5.89p5.40p5.75p77,230
Oct 7, 20256.00p6.37p5.50p5.75p267,069
Oct 6, 20256.00p6.50p5.50p6.00p745,908
Oct 3, 20255.60p5.90p5.20p5.60p260,387
Oct 2, 20255.60p6.00p5.47p5.60p21,555
Oct 1, 20255.60p6.00p5.45p5.60p23,850
Sep 30, 20255.60p5.88p5.50p5.60p22,391
Sep 29, 20255.50p5.42p5.42p5.60p504
Sep 26, 20255.60p6.00p5.41p5.60p65,788
Sep 25, 20255.60p5.85p5.20p5.60p2,099,007
Sep 24, 20255.60p6.00p5.69p5.60p6,964
Sep 23, 20255.60p5.35p5.20p5.60p60,167
Sep 22, 20255.75p6.00p5.31p5.60p113,423
Sep 19, 20255.75p6.00p5.40p5.75p285,035
Sep 18, 20256.00p6.00p5.52p5.75p82,495
Sep 17, 20256.00p5.90p5.54p6.00p102,201
Sep 16, 20256.00p5.90p5.52p6.00p128,603
Sep 15, 20256.00p6.50p5.20p6.00p1,052,988
Sep 12, 20255.75p6.24p5.00p6.00p1,003,849
Sep 11, 20255.10p6.85p5.01p5.75p1,968,626
Sep 10, 20255.55p5.52p5.00p5.00p482,714
Sep 9, 20255.50p5.57p5.00p5.55p116,761
Sep 8, 20254.50p6.00p4.35p5.50p833,806
Sep 5, 20254.50p5.00p4.00p4.50p131,151
Sep 4, 20254.50p4.85p4.00p4.50p20,656
Sep 3, 20254.50p5.00p4.06p4.50p116,300
Sep 2, 20254.75p4.90p4.51p4.50p284,903
Sep 1, 20254.75p4.50p4.50p4.75p503
12345
Showing 1 to 50 of 242

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Jtc PLC1,358.005.11
Oxford Nanopore Technologies PLC140.004.71
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26
Risers/fallers data from previous trading day.