eEnergy Group Plc (AIM:EAAS)
London · Delayed Price · Currency is GBP · Price in GBX 5.35
+0.20 (3.88%)
Oct 10, 2025, 4:29 PM GMT+1
eEnergy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5.15 | 5.47 | 5.02 | 5.35 | 5.35 | 3.88% | 1,922,213 |
| Oct 9, 2025 | 5.15 | 5.15 | 5.00 | 5.15 | 5.15 | - | 224,738 |
| Oct 8, 2025 | 5.10 | 5.28 | 5.00 | 5.15 | 5.15 | 0.98% | 664,676 |
| Oct 7, 2025 | 4.95 | 5.30 | 4.80 | 5.10 | 5.10 | 3.03% | 1,206,085 |
| Oct 6, 2025 | 4.95 | 5.10 | 4.90 | 4.95 | 4.95 | - | 1,017,185 |
| Oct 3, 2025 | 4.90 | 5.10 | 4.88 | 4.95 | 4.95 | 1.02% | 2,208,819 |
| Oct 2, 2025 | 4.85 | 5.00 | 4.70 | 4.90 | 4.90 | 1.03% | 395,520 |
| Oct 1, 2025 | 4.90 | 5.00 | 4.80 | 4.85 | 4.85 | -1.02% | 1,289,691 |
| Sep 30, 2025 | 4.92 | 5.20 | 4.80 | 4.90 | 4.90 | -2.00% | 646,136 |
| Sep 29, 2025 | 5.00 | 5.20 | 4.92 | 5.00 | 5.00 | - | 246,363 |
| Sep 26, 2025 | 5.00 | 5.20 | 4.92 | 5.00 | 5.00 | - | 93,137 |
| Sep 25, 2025 | 4.80 | 5.20 | 4.80 | 5.00 | 5.00 | 4.17% | 2,147,239 |
| Sep 24, 2025 | 4.95 | 5.00 | 4.80 | 4.80 | 4.80 | -3.03% | 825,527 |
| Sep 23, 2025 | 5.10 | 5.20 | 4.92 | 4.95 | 4.95 | -2.94% | 1,138,643 |
| Sep 22, 2025 | 5.15 | 5.30 | 4.99 | 5.10 | 5.10 | -0.97% | 1,122,972 |
| Sep 19, 2025 | 5.15 | 5.15 | 5.00 | 5.15 | 5.15 | - | 452 |
| Sep 18, 2025 | 5.25 | 5.40 | 5.00 | 5.15 | 5.15 | -1.90% | 1,266,505 |
| Sep 17, 2025 | 5.25 | 5.40 | 5.14 | 5.25 | 5.25 | - | 417,121 |
| Sep 16, 2025 | 5.30 | 5.40 | 5.20 | 5.25 | 5.25 | -0.94% | 690,642 |
| Sep 15, 2025 | 5.45 | 5.50 | 5.23 | 5.30 | 5.30 | -2.75% | 1,211,469 |
| Sep 12, 2025 | 5.55 | 5.70 | 5.40 | 5.45 | 5.45 | -1.80% | 729,750 |
| Sep 11, 2025 | 5.65 | 5.80 | 5.44 | 5.55 | 5.55 | -1.77% | 1,147,804 |
| Sep 10, 2025 | 5.85 | 5.90 | 5.50 | 5.65 | 5.65 | -3.42% | 1,166,195 |
| Sep 9, 2025 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | - | 429,975 |
| Sep 8, 2025 | 6.00 | 6.20 | 5.80 | 5.85 | 5.85 | -2.50% | 1,729,261 |
| Sep 5, 2025 | 6.00 | 6.20 | 5.91 | 6.00 | 6.00 | - | 965,960 |
| Sep 4, 2025 | 6.00 | 6.20 | 5.80 | 6.00 | 6.00 | - | 1,274,246 |
| Sep 3, 2025 | 6.00 | 6.20 | 5.80 | 6.00 | 6.00 | - | 620,916 |
| Sep 2, 2025 | 6.05 | 6.20 | 5.80 | 6.00 | 6.00 | -0.83% | 1,623,820 |
| Sep 1, 2025 | 6.19 | 6.50 | 5.80 | 6.05 | 6.05 | 4.31% | 3,824,327 |
| Aug 29, 2025 | 5.40 | 5.99 | 5.30 | 5.80 | 5.80 | 4.69% | 2,393,997 |
| Aug 28, 2025 | 5.85 | 6.00 | 5.30 | 5.54 | 5.54 | -5.30% | 2,742,529 |
| Aug 27, 2025 | 5.74 | 6.10 | 5.50 | 5.85 | 5.85 | 3.54% | 3,683,887 |
| Aug 26, 2025 | 5.38 | 5.80 | 5.38 | 5.65 | 5.65 | 2.73% | 2,955,301 |
| Aug 22, 2025 | 5.25 | 5.64 | 5.00 | 5.50 | 5.50 | 7.84% | 4,462,302 |
| Aug 21, 2025 | 4.43 | 5.48 | 4.25 | 5.10 | 5.10 | 13.33% | 54,640,927 |
| Aug 20, 2025 | 4.77 | 4.77 | 4.46 | 4.50 | 4.50 | -4.26% | 1,351,898 |
| Aug 19, 2025 | 4.68 | 4.90 | 4.50 | 4.70 | 4.70 | 3.30% | 3,980,925 |
| Aug 18, 2025 | 4.38 | 5.00 | 4.10 | 4.55 | 4.55 | 8.33% | 9,564,687 |
| Aug 15, 2025 | 4.00 | 4.30 | 4.00 | 4.20 | 4.20 | 2.44% | 1,965,052 |
| Aug 14, 2025 | 4.00 | 4.30 | 3.80 | 4.10 | 4.10 | 5.13% | 6,296,173 |
| Aug 13, 2025 | 3.73 | 3.99 | 3.73 | 3.90 | 3.90 | 1.30% | 1,253,810 |
| Aug 12, 2025 | 4.00 | 4.00 | 3.69 | 3.85 | 3.85 | 1.32% | 931,905 |
| Aug 11, 2025 | 4.00 | 4.00 | 3.60 | 3.80 | 3.80 | -1.30% | 3,056,602 |
| Aug 8, 2025 | 3.60 | 4.00 | 3.50 | 3.85 | 3.85 | 4.05% | 5,813,474 |
| Aug 7, 2025 | 3.65 | 3.80 | 3.62 | 3.70 | 3.70 | 1.37% | 1,554,885 |
| Aug 6, 2025 | 3.77 | 4.03 | 3.64 | 3.65 | 3.65 | -5.19% | 7,070,344 |
| Aug 5, 2025 | 3.90 | 3.90 | 3.77 | 3.85 | 3.85 | - | 957,497 |
| Aug 4, 2025 | 3.84 | 3.90 | 3.80 | 3.85 | 3.85 | -1.28% | 748,968 |
| Aug 1, 2025 | 3.85 | 4.00 | 3.80 | 3.90 | 3.90 | - | 702,650 |