1. Share Prices

  2. Enwell Energy PLC (ENW)

17.00p+0.00 (+0.00%)06 Nov 2025, 12:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Enwell Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 202517.00p16.50p16.00p17.00p31,271
Nov 4, 202517.00p17.98p16.50p17.00p6,965
Nov 3, 202517.00p17.98p16.00p17.00p68,535
Oct 31, 202517.50p17.99p16.00p17.00p76,960
Oct 30, 202517.50p18.00p17.00p17.50p22,973
Oct 29, 202517.50p17.50p17.50p17.50p314
Oct 28, 202517.50p17.99p17.99p17.50p127
Oct 27, 202517.50p17.00p17.00p17.50p303
Oct 24, 202517.50p18.00p17.00p17.50p60,836
Oct 23, 202517.50p18.00p17.00p17.50p19,154
Oct 22, 202517.50p18.00p17.00p17.50p87,026
Oct 21, 202518.00p19.00p16.65p17.10p52,292
Oct 17, 202518.00p19.00p17.02p18.00p8,380
Oct 16, 202518.00p17.16p17.00p18.00p4,637
Oct 15, 202518.00p18.50p17.16p18.00p752
Oct 14, 202518.00p19.00p17.00p18.30p91,209
Oct 13, 202518.00p19.00p17.00p17.80p32,764
Oct 10, 202518.00p18.85p17.02p18.00p82,076
Oct 9, 202518.50p19.97p17.00p18.00p32,472
Oct 8, 202518.50p19.00p17.95p18.50p11,239
Oct 7, 202519.00p20.00p17.22p18.50p14,346
Oct 6, 202519.00p19.80p18.00p19.00p62,952
Oct 3, 202519.00p20.00p20.00p19.00p143
Oct 2, 202519.00p19.98p19.00p19.00p35,017
Oct 1, 202519.00p20.00p18.50p19.00p8,491
Sep 30, 202519.00p19.98p18.00p19.00p17,058
Sep 29, 202520.00p20.98p19.02p19.50p18,936
Sep 26, 202521.00p21.40p19.22p20.00p84,612
Sep 25, 202521.00p22.00p21.40p21.00p477
Sep 24, 202521.00p22.00p22.00p21.00p45
Sep 23, 202521.00p22.00p20.00p21.00p12,808
Sep 22, 202521.00p20.02p20.00p20.00p3,636
Sep 19, 202521.00p20.40p20.00p21.00p7,796
Sep 18, 202521.50p20.80p20.00p21.00p42,348
Sep 17, 202521.50p23.00p20.00p21.50p16,609
Sep 15, 202521.50p23.00p20.00p21.50p34,072
Sep 12, 202521.50p23.00p20.00p20.00p6,143
Sep 11, 202522.00p22.70p20.00p21.50p18,222
Sep 10, 202522.00p24.00p20.00p22.00p4,489
Sep 9, 202522.00p23.00p20.00p22.00p267
Sep 8, 202522.50p24.00p20.80p20.80p72,785
Sep 5, 202522.50p24.00p21.00p22.50p46,796
Sep 4, 202522.50p24.00p21.00p22.50p291
Sep 3, 202522.50p24.00p21.00p22.50p6,907
Sep 2, 202523.00p25.00p21.00p22.00p184,997
Sep 1, 202524.00p25.00p22.00p23.00p86,862
Aug 29, 202523.50p25.00p22.00p23.00p58,266
Aug 28, 202521.00p25.00p20.00p23.50p104,972
Aug 27, 202519.50p21.00p19.00p21.00p145,472
Aug 26, 202520.00p21.00p19.00p19.50p56,208
12345
Showing 1 to 50 of 237

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
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54
Risers/fallers data from previous trading day. Today's data available from 8:15am.