eEnergy Group Plc (AIM:EAAS)
London · Delayed Price · Currency is GBP · Price in GBX 2.500
-0.100 (-3.85%)
Jul 3, 2026, 4:29 PM GMT
eEnergy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 2.57 | 2.60 | 2.50 | 2.60 | - | -0.04% | 833,078 |
| Jul 2, 2026 | 2.60 | 2.70 | 2.56 | 2.60 | 2.60 | - | 1,440,520 |
| Jul 1, 2026 | 2.70 | 2.75 | 2.50 | 2.60 | 2.60 | -3.70% | 2,961,600 |
| Jun 30, 2026 | 2.85 | 2.90 | 2.62 | 2.70 | 2.70 | -5.26% | 2,761,848 |
| Jun 29, 2026 | 2.90 | 3.00 | 2.71 | 2.85 | 2.85 | -1.72% | 1,557,543 |
| Jun 26, 2026 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | -3.33% | 3,805,922 |
| Jun 25, 2026 | 3.10 | 3.20 | 2.85 | 3.00 | 3.00 | -3.23% | 4,669,965 |
| Jun 24, 2026 | 3.20 | 3.10 | 3.10 | 3.10 | 3.10 | - | 5,155,738 |
| Jun 23, 2026 | 3.30 | 3.50 | 2.80 | 3.10 | 3.10 | -6.06% | 9,983,167 |
| Jun 22, 2026 | 4.10 | 3.20 | 3.20 | 3.30 | 3.30 | -35.29% | 20,864,849 |
| Jun 19, 2026 | 5.15 | 5.20 | 5.00 | 5.10 | 5.10 | -0.97% | 55,953 |
| Jun 18, 2026 | 5.15 | 5.30 | 5.00 | 5.15 | 5.15 | - | 911,814 |
| Jun 17, 2026 | 5.00 | 5.30 | 5.00 | 5.15 | 5.15 | 3.00% | 699,605 |
| Jun 16, 2026 | 5.00 | 5.20 | 4.80 | 5.00 | 5.00 | 3.09% | 1,044,348 |
| Jun 15, 2026 | 5.10 | 4.85 | 4.85 | 4.85 | 4.85 | -3.96% | 184,593 |
| Jun 12, 2026 | 5.10 | 5.30 | 4.90 | 5.05 | 5.05 | -0.98% | 390,649 |
| Jun 11, 2026 | 4.95 | 5.30 | 4.90 | 5.10 | 5.10 | 3.03% | 1,265,127 |
| Jun 10, 2026 | 4.95 | 5.00 | 4.90 | 4.95 | 4.95 | - | 938,315 |
| Jun 9, 2026 | 4.90 | 5.00 | 4.86 | 4.95 | 4.95 | - | 472,559 |
| Jun 8, 2026 | 5.05 | 5.30 | 4.80 | 4.95 | 4.95 | -1.98% | 530,941 |
| Jun 5, 2026 | 5.05 | 5.30 | 4.80 | 5.05 | 5.05 | - | 905,938 |
| Jun 4, 2026 | 5.05 | 5.20 | 4.80 | 5.05 | 5.05 | - | 296,587 |
| Jun 3, 2026 | 5.00 | 5.00 | 4.84 | 5.05 | 5.05 | 1.00% | 189,507 |
| Jun 2, 2026 | 5.00 | 5.20 | 4.90 | 5.00 | 5.00 | - | 443,083 |
| Jun 1, 2026 | 5.15 | 5.30 | 4.80 | 5.00 | 5.00 | -2.91% | 1,307,412 |
| May 29, 2026 | 5.15 | 5.30 | 5.00 | 5.15 | 5.15 | - | 304,161 |
| May 28, 2026 | 5.25 | 5.46 | 5.00 | 5.15 | 5.15 | -1.90% | 777,835 |
| May 27, 2026 | 5.35 | 5.50 | 5.10 | 5.25 | 5.25 | -1.87% | 636,726 |
| May 26, 2026 | 5.40 | 5.50 | 5.20 | 5.35 | 5.35 | -0.93% | 747,523 |
| 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 |