eEnergy Group Plc (AIM:EAAS)
London · Delayed Price · Currency is GBP · Price in GBX 4.855
+0.005 (0.11%)
Jan 22, 2026, 4:22 PM GMT
eEnergy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 4.85 | 5.00 | 4.70 | 4.85 | 4.85 | - | 104,540 |
| Jan 20, 2026 | 5.05 | 5.08 | 4.76 | 4.85 | 4.85 | -3.96% | 1,063,874 |
| Jan 19, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 125,482 |
| Jan 16, 2026 | 4.90 | 5.10 | 4.70 | 5.05 | 5.05 | 3.06% | 1,578,702 |
| Jan 15, 2026 | 4.90 | 5.10 | 4.86 | 4.90 | 4.90 | - | 339,255 |
| Jan 14, 2026 | 4.80 | 5.08 | 4.70 | 4.90 | 4.90 | 6.52% | 973,381 |
| Jan 13, 2026 | 4.85 | 5.10 | 4.60 | 4.60 | 4.60 | -5.15% | 734,341 |
| Jan 12, 2026 | 4.80 | 5.08 | 4.60 | 4.85 | 4.85 | 1.04% | 723,056 |
| Jan 9, 2026 | 4.95 | 5.10 | 4.70 | 4.80 | 4.80 | -3.03% | 517,407 |
| Jan 8, 2026 | 4.90 | 5.10 | 4.81 | 4.95 | 4.95 | 1.02% | 421,456 |
| Jan 7, 2026 | 4.70 | 5.10 | 4.80 | 4.90 | 4.90 | 4.26% | 1,728,059 |
| Jan 6, 2026 | 4.45 | 4.80 | 4.30 | 4.70 | 4.70 | 5.62% | 1,498,777 |
| Jan 5, 2026 | 4.45 | 4.60 | 4.31 | 4.45 | 4.45 | - | 494,861 |
| Jan 2, 2026 | 4.37 | 4.60 | 4.31 | 4.45 | 4.45 | - | 62,546 |
| Dec 31, 2025 | 4.45 | 4.60 | 4.31 | 4.45 | 4.45 | - | 53,436 |
| Dec 30, 2025 | 4.45 | 4.59 | 4.37 | 4.45 | 4.45 | -1.11% | 299,009 |
| Dec 29, 2025 | 4.45 | 4.60 | 4.37 | 4.50 | 4.50 | -1.10% | 282,817 |
| Dec 24, 2025 | 4.55 | 4.60 | 4.50 | 4.55 | 4.55 | - | 42,189 |
| Dec 23, 2025 | 4.80 | 4.80 | 4.55 | 4.55 | 4.55 | -5.21% | 1,077,600 |
| Dec 22, 2025 | 4.75 | 5.00 | 4.55 | 4.80 | 4.80 | 1.05% | 1,296,441 |
| Dec 19, 2025 | 4.80 | 5.00 | 4.50 | 4.75 | 4.75 | -1.04% | 135,133 |
| Dec 18, 2025 | 4.80 | 5.00 | 4.60 | 4.80 | 4.80 | 1.05% | 132,099 |
| Dec 17, 2025 | 4.65 | 4.90 | 4.56 | 4.75 | 4.75 | 10.47% | 876,719 |
| Dec 16, 2025 | 4.10 | 4.79 | 4.13 | 4.30 | 4.30 | 4.88% | 1,172,410 |
| Dec 15, 2025 | 4.05 | 4.20 | 3.80 | 4.10 | 4.10 | -7.87% | 2,416,624 |
| Dec 12, 2025 | 4.40 | 4.50 | 4.37 | 4.45 | 4.45 | 1.14% | 577,758 |
| Dec 11, 2025 | 4.35 | 4.50 | 4.20 | 4.40 | 4.40 | 1.15% | 25,829 |
| Dec 10, 2025 | 4.40 | 4.38 | 4.20 | 4.35 | 4.35 | -1.14% | 308,052 |
| Dec 9, 2025 | 4.40 | 4.40 | 4.33 | 4.40 | 4.40 | - | 36,953 |
| Dec 8, 2025 | 4.35 | 4.50 | 4.27 | 4.40 | 4.40 | 1.15% | 683,791 |
| Dec 5, 2025 | 4.15 | 4.44 | 4.10 | 4.35 | 4.35 | 4.82% | 3,292,655 |
| Dec 4, 2025 | 4.25 | 4.30 | 4.12 | 4.15 | 4.15 | -2.35% | 959,012 |
| Dec 3, 2025 | 4.40 | 4.50 | 4.20 | 4.25 | 4.25 | -3.41% | 2,593,345 |
| Dec 2, 2025 | 4.45 | 4.50 | 4.30 | 4.40 | 4.40 | -1.12% | 497,245 |
| Dec 1, 2025 | 4.45 | 4.50 | 4.40 | 4.45 | 4.45 | - | 63,711 |
| Nov 28, 2025 | 4.55 | 4.55 | 4.41 | 4.45 | 4.45 | -2.20% | 2,519,584 |
| Nov 27, 2025 | 4.55 | 4.55 | 4.49 | 4.55 | 4.55 | - | 1,344,830 |
| Nov 26, 2025 | 4.60 | 4.70 | 4.51 | 4.55 | 4.55 | -1.09% | 1,191,780 |
| Nov 25, 2025 | 4.65 | 4.80 | 4.50 | 4.60 | 4.60 | -1.08% | 564,771 |
| Nov 24, 2025 | 4.60 | 4.80 | 4.50 | 4.65 | 4.65 | 1.09% | 310,211 |
| Nov 21, 2025 | 4.65 | 4.74 | 4.50 | 4.60 | 4.60 | -1.08% | 2,121,730 |
| Nov 20, 2025 | 4.65 | 4.70 | 4.65 | 4.65 | 4.65 | - | 56,125 |
| Nov 19, 2025 | 4.70 | 4.75 | 4.60 | 4.65 | 4.65 | -1.06% | 1,583,002 |
| Nov 18, 2025 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 667,801 |
| Nov 17, 2025 | 4.65 | 4.80 | 4.53 | 4.70 | 4.70 | 4.44% | 1,110,436 |
| Nov 14, 2025 | 4.80 | 5.00 | 4.50 | 4.50 | 4.50 | -6.25% | 856,945 |
| Nov 13, 2025 | 5.00 | 5.20 | 4.68 | 4.80 | 4.80 | -2.04% | 2,820,693 |
| Nov 12, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 62,789 |
| Nov 11, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 1,248,860 |
| Nov 10, 2025 | 4.90 | 4.96 | 4.80 | 4.90 | 4.90 | - | 453,751 |