1. Share Prices

  2. Enwell Energy PLC (ENW)

21.00p+0.00 (+0.00%)19 Sep 2025, 14:00
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
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
Aug 22, 202521.50p23.00p19.55p20.00p30,054
Aug 21, 202521.50p23.00p20.00p21.50p18,062
Aug 20, 202521.50p23.00p20.00p20.00p32,959
Aug 19, 202519.00p23.00p19.80p19.80p163,562
Aug 18, 202519.00p18.24p18.00p19.00p5,741
Aug 15, 202518.00p19.90p17.10p19.00p50,110
Aug 14, 202518.00p18.45p18.45p18.00p4,037
Aug 13, 202518.00p17.70p17.10p18.00p63,139
Aug 12, 202518.00p17.80p17.80p18.00p3,835
Aug 11, 202518.00p17.11p17.00p18.00p17,659
Aug 7, 202515.00p20.00p14.02p18.00p498,438
Aug 6, 202515.50p15.10p14.00p15.00p98,804
Aug 5, 202515.50p16.94p14.00p15.50p7,415
Aug 4, 202515.50p16.94p15.05p15.50p11,649
Aug 1, 202515.50p16.94p14.00p15.50p10,014
Jul 30, 202515.50p14.05p14.05p15.50p2,100
Jul 29, 202515.50p14.23p14.00p15.50p4,859
Jul 24, 202516.00p16.96p15.00p16.00p25,071
Jul 23, 202516.50p15.23p15.00p16.00p30,506
Jul 22, 202516.50p15.23p15.23p16.50p200
Jul 18, 202517.00p16.00p16.00p16.00p1,200
Jul 17, 202517.00p16.25p16.25p17.00p5,001
Jul 16, 202517.00p16.05p16.00p16.00p3,939
Jul 15, 202517.50p16.05p16.05p17.00p3,533
Jul 14, 202517.50p16.05p16.05p17.50p4,608
Jul 11, 202517.50p17.50p16.05p17.50p6,020
Jul 10, 202517.50p18.70p16.05p17.50p46,729
Jul 9, 202517.50p17.50p16.05p17.50p21,172
Jul 8, 202517.50p18.70p18.70p17.50p4,593
Jul 7, 202517.50p18.94p17.55p17.50p6,296
Jul 4, 202517.50p18.94p17.55p17.50p10,194
Jul 3, 202517.00p19.00p17.00p18.00p73,996
Jul 2, 202517.50p17.96p16.70p17.00p46,205
12345
Showing 1 to 50 of 238

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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00