eEnergy Group Plc (AIM:EAAS)
London · Delayed Price · Currency is GBP · Price in GBX 5.45
+0.35 (6.86%)
Mar 4, 2026, 10:08 AM GMT
eEnergy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 5.20 | 5.40 | 5.07 | 5.10 | 5.10 | -1.92% | 317,227 |
| Mar 2, 2026 | 5.30 | 5.40 | 5.11 | 5.20 | 5.20 | -1.89% | 910,486 |
| Feb 27, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | - | 648,713 |
| Feb 26, 2026 | 5.55 | 5.60 | 5.22 | 5.30 | 5.30 | -4.50% | 2,272,847 |
| Feb 25, 2026 | 5.60 | 5.70 | 5.50 | 5.55 | 5.55 | -0.89% | 1,490,088 |
| Feb 24, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 3,046,478 |
| Feb 23, 2026 | 6.06 | 5.80 | 5.80 | 5.60 | 5.60 | -10.40% | 3,791,216 |
| Feb 20, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 717,989 |
| Feb 19, 2026 | 6.45 | 6.70 | 6.08 | 6.25 | 6.25 | -3.10% | 674,363 |
| Feb 18, 2026 | 6.45 | 6.70 | 6.20 | 6.45 | 6.45 | 0.78% | 887,249 |
| Feb 17, 2026 | 6.40 | 6.60 | 6.20 | 6.40 | 6.40 | - | 567,775 |
| Feb 16, 2026 | 6.20 | 6.60 | 6.00 | 6.40 | 6.40 | 3.23% | 912,068 |
| Feb 13, 2026 | 6.05 | 6.40 | 5.95 | 6.20 | 6.20 | 2.48% | 2,071,761 |
| Feb 12, 2026 | 6.15 | 6.40 | 5.90 | 6.05 | 6.05 | -0.82% | 2,952,108 |
| Feb 11, 2026 | 5.65 | 6.40 | 5.50 | 6.10 | 6.10 | 7.96% | 8,980,763 |
| Feb 10, 2026 | 5.26 | 5.77 | 5.10 | 5.65 | 5.65 | 6.60% | 2,160,387 |
| Feb 9, 2026 | 5.35 | 5.50 | 5.10 | 5.30 | 5.30 | -0.93% | 330,225 |
| Feb 6, 2026 | 5.35 | 5.50 | 5.27 | 5.35 | 5.35 | - | 637,998 |
| Feb 5, 2026 | 5.45 | 5.70 | 5.20 | 5.35 | 5.35 | 0.94% | 524,428 |
| Feb 4, 2026 | 5.37 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1,364,824 |
| Feb 3, 2026 | 5.30 | 5.50 | 5.18 | 5.30 | 5.30 | - | 276,765 |
| Feb 2, 2026 | 5.50 | 5.50 | 5.16 | 5.30 | 5.30 | -3.64% | 1,200,915 |
| Jan 30, 2026 | 5.50 | 5.80 | 5.30 | 5.50 | 5.50 | -1.79% | 1,268,011 |
| Jan 29, 2026 | 5.50 | 5.70 | 5.30 | 5.60 | 5.60 | 1.82% | 731,984 |
| Jan 28, 2026 | 5.45 | 5.70 | 5.30 | 5.50 | 5.50 | - | 191,565 |
| Jan 27, 2026 | 5.30 | 5.70 | 5.00 | 5.50 | 5.50 | 3.77% | 1,436,365 |
| Jan 26, 2026 | 5.30 | 5.40 | 5.14 | 5.30 | 5.30 | - | 1,436,476 |
| Jan 23, 2026 | 5.05 | 5.50 | 5.00 | 5.30 | 5.30 | 7.07% | 2,551,725 |
| Jan 22, 2026 | 4.90 | 5.10 | 4.86 | 4.95 | 4.95 | 2.06% | 854,560 |
| 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 |