eEnergy Group Plc (AIM:EAAS)
London · Delayed Price · Currency is GBP · Price in GBX 5.40
0.00 (0.00%)
May 22, 2026, 2:47 PM GMT
eEnergy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 440,888 |
| May 21, 2026 | 5.40 | 5.70 | 5.30 | 5.40 | 5.40 | - | 762,065 |
| May 20, 2026 | 5.40 | 5.50 | 5.38 | 5.40 | 5.40 | - | 194,320 |
| May 19, 2026 | 5.50 | 5.60 | 5.30 | 5.40 | 5.40 | -1.82% | 743,796 |
| May 18, 2026 | 5.64 | 5.80 | 5.20 | 5.50 | 5.50 | -5.17% | 5,413,102 |
| May 15, 2026 | 5.80 | 6.00 | 5.60 | 5.80 | 5.80 | - | 575,941 |
| May 14, 2026 | 5.85 | 6.00 | 5.62 | 5.80 | 5.80 | -0.85% | 745,997 |
| May 13, 2026 | 5.95 | 6.10 | 5.70 | 5.85 | 5.85 | -2.50% | 703,801 |
| May 12, 2026 | 6.15 | 6.10 | 5.80 | 6.00 | 6.00 | -2.44% | 1,670,097 |
| May 11, 2026 | 5.65 | 6.50 | 5.60 | 6.15 | 6.15 | 8.85% | 8,905,968 |
| May 8, 2026 | 5.35 | 5.80 | 5.30 | 5.65 | 5.65 | 5.61% | 2,687,372 |
| May 7, 2026 | 5.30 | 5.50 | 5.20 | 5.35 | 5.35 | 0.94% | 791,704 |
| May 6, 2026 | 5.00 | 5.40 | 4.96 | 5.30 | 5.30 | 6.00% | 5,123,986 |
| May 5, 2026 | 5.00 | 5.20 | 4.87 | 5.00 | 5.00 | - | 891,237 |
| May 1, 2026 | 5.05 | 5.20 | 4.80 | 5.00 | 5.00 | -0.99% | 306,092 |
| Apr 30, 2026 | 5.20 | 5.40 | 4.91 | 5.05 | 5.05 | 2.02% | 2,595,501 |
| Apr 29, 2026 | 4.90 | 5.10 | 4.80 | 4.95 | 4.95 | - | 1,693,974 |
| Apr 28, 2026 | 5.05 | 5.00 | 4.90 | 4.95 | 4.95 | -1.98% | 104,836 |
| Apr 27, 2026 | 5.05 | 5.20 | 4.90 | 5.05 | 5.05 | - | 59,980 |
| Apr 24, 2026 | 5.30 | 5.40 | 4.92 | 5.05 | 5.05 | -5.61% | 1,348,213 |
| Apr 23, 2026 | 5.35 | 5.50 | 5.20 | 5.35 | 5.35 | - | 2,293,145 |
| Apr 22, 2026 | 5.35 | 5.31 | 5.31 | 5.35 | 5.35 | - | 9,347 |
| Apr 21, 2026 | 5.40 | 5.50 | 5.30 | 5.35 | 5.35 | -0.93% | 388,733 |
| Apr 20, 2026 | 5.55 | 5.70 | 5.30 | 5.40 | 5.40 | -2.70% | 431,871 |
| Apr 17, 2026 | 5.65 | 5.80 | 5.40 | 5.55 | 5.55 | -4.31% | 218,389 |
| Apr 16, 2026 | 5.60 | 6.00 | 5.50 | 5.80 | 5.80 | 3.57% | 3,066,806 |
| Apr 15, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 1,297,130 |
| Apr 14, 2026 | 5.10 | 5.67 | 5.10 | 5.60 | 5.60 | 9.80% | 1,622,025 |
| Apr 13, 2026 | 5.00 | 5.20 | 4.80 | 5.10 | 5.10 | 2.00% | 773,130 |
| Apr 10, 2026 | 5.10 | 5.20 | 4.95 | 5.00 | 5.00 | -1.96% | 644,107 |
| Apr 9, 2026 | 4.70 | 5.28 | 4.60 | 5.10 | 5.10 | 4.08% | 2,590,478 |
| Apr 8, 2026 | 4.70 | 4.90 | 4.50 | 4.90 | 4.90 | 5.38% | 375,874 |
| Apr 7, 2026 | 4.60 | 4.80 | 4.50 | 4.65 | 4.65 | 1.09% | 809,915 |
| Apr 2, 2026 | 4.80 | 5.00 | 4.50 | 4.60 | 4.60 | -4.17% | 948,886 |
| Apr 1, 2026 | 4.80 | 4.85 | 4.63 | 4.80 | 4.80 | - | 398,566 |
| Mar 31, 2026 | 4.80 | 4.90 | 4.60 | 4.80 | 4.80 | - | 932,904 |
| Mar 30, 2026 | 4.60 | 4.90 | 4.53 | 4.80 | 4.80 | 4.35% | 1,712,444 |
| Mar 27, 2026 | 4.60 | 4.70 | 4.34 | 4.60 | 4.60 | - | 773,349 |
| Mar 26, 2026 | 4.80 | 4.90 | 4.50 | 4.60 | 4.60 | -4.17% | 919,734 |
| Mar 25, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 489,078 |
| Mar 24, 2026 | 4.85 | 5.00 | 4.70 | 4.80 | 4.80 | -1.03% | 785,437 |
| Mar 23, 2026 | 5.00 | 5.00 | 4.70 | 4.85 | 4.85 | -3.96% | 220,368 |
| Mar 20, 2026 | 5.05 | 5.20 | 4.80 | 5.05 | 5.05 | 1.00% | 241,765 |
| Mar 19, 2026 | 5.00 | 5.10 | 4.96 | 5.00 | 5.00 | - | 116,284 |
| Mar 18, 2026 | 4.80 | 5.10 | 4.70 | 5.00 | 5.00 | 4.17% | 1,023,886 |
| Mar 17, 2026 | 4.80 | 4.85 | 4.70 | 4.80 | 4.80 | - | 181,754 |
| Mar 16, 2026 | 4.90 | 5.00 | 4.70 | 4.80 | 4.80 | -2.04% | 561,224 |
| Mar 13, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 612,659 |
| Mar 12, 2026 | 4.95 | 5.00 | 4.80 | 4.90 | 4.90 | -2.97% | 289,531 |
| Mar 11, 2026 | 5.15 | 5.30 | 5.00 | 5.05 | 5.05 | -1.94% | 232,502 |