eEnergy Group Plc (AIM:EAAS)
London · Delayed Price · Currency is GBP · Price in GBX 5.88
-0.12 (-2.00%)
Sep 8, 2025, 3:46 PM GMT+1
eEnergy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 3.80 | 4.00 | 3.80 | 3.90 | 3.90 | 1.30% | 161,965 |
| Jul 30, 2025 | 4.00 | 4.00 | 3.80 | 3.85 | 3.85 | -3.75% | 1,166,472 |
| Jul 29, 2025 | 3.93 | 4.00 | 3.93 | 4.00 | 4.00 | 1.27% | 1,001,532 |
| Jul 28, 2025 | 4.20 | 4.20 | 3.90 | 3.95 | 3.95 | -3.66% | 1,121,545 |
| Jul 25, 2025 | 3.97 | 4.14 | 3.97 | 4.10 | 4.10 | 1.23% | 2,061,466 |
| Jul 24, 2025 | 3.97 | 4.20 | 3.97 | 4.05 | 4.05 | - | 1,053,730 |
| Jul 23, 2025 | 4.00 | 4.19 | 3.89 | 4.05 | 4.05 | 3.85% | 3,226,226 |
| Jul 22, 2025 | 3.90 | 4.30 | 3.81 | 3.90 | 3.90 | 6.85% | 3,752,144 |
| Jul 21, 2025 | 3.90 | 3.90 | 3.50 | 3.65 | 3.65 | -2.67% | 445,482 |
| Jul 18, 2025 | 3.76 | 3.90 | 3.64 | 3.75 | 3.75 | -1.32% | 1,559,182 |
| Jul 17, 2025 | 3.80 | 3.90 | 3.76 | 3.80 | 3.80 | -1.30% | 560,438 |
| Jul 16, 2025 | 3.88 | 3.90 | 3.70 | 3.85 | 3.85 | 1.32% | 474,136 |
| Jul 15, 2025 | 3.91 | 4.10 | 3.72 | 3.80 | 3.80 | -5.00% | 1,052,027 |
| Jul 14, 2025 | 3.80 | 4.03 | 3.80 | 4.00 | 4.00 | 3.90% | 2,718,221 |
| Jul 11, 2025 | 4.06 | 4.10 | 3.70 | 3.85 | 3.85 | -2.53% | 3,770,644 |
| Jul 10, 2025 | 4.00 | 4.10 | 3.86 | 3.95 | 3.95 | - | 1,480,291 |
| Jul 9, 2025 | 4.09 | 4.09 | 3.80 | 3.95 | 3.95 | -2.47% | 888,880 |
| Jul 8, 2025 | 3.97 | 4.20 | 3.85 | 4.05 | 4.05 | 3.85% | 1,051,589 |
| Jul 7, 2025 | 4.20 | 4.20 | 3.80 | 3.90 | 3.90 | -4.88% | 1,971,322 |
| Jul 4, 2025 | 4.18 | 4.50 | 3.80 | 4.10 | 4.10 | -1.20% | 2,067,196 |
| Jul 3, 2025 | 4.30 | 4.30 | 4.00 | 4.15 | 4.15 | - | 442,374 |
| Jul 2, 2025 | 4.38 | 4.40 | 3.80 | 4.15 | 4.15 | -7.98% | 4,706,182 |
| Jul 1, 2025 | 4.69 | 4.90 | 4.21 | 4.51 | 4.51 | -4.04% | 3,079,355 |
| Jun 30, 2025 | 4.70 | 5.00 | 4.20 | 4.70 | 4.70 | -1.05% | 5,054,950 |
| Jun 27, 2025 | 4.90 | 5.00 | 4.51 | 4.75 | 4.75 | -1.04% | 2,010,896 |