eEnergy Group Plc (AIM:EAAS)
London · Delayed Price · Currency is GBP · Price in GBX 4.980
-0.020 (-0.40%)
May 5, 2026, 10:31 AM GMT
eEnergy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 5.03 | 5.20 | 4.80 | 5.00 | 5.00 | -0.99% | 306,092 |
| Apr 30, 2026 | 5.24 | 5.00 | 5.00 | 5.05 | 5.05 | 2.02% | 2,595,501 |
| Apr 29, 2026 | 4.94 | 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 | 5.20 | 5.20 | 4.90 | 5.05 | 5.05 | - | 59,980 |
| Apr 24, 2026 | 5.20 | 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 | 5.31 | 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 | 5.50 | 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 | 4.63 | 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 |
| Mar 10, 2026 | 5.05 | 5.30 | 5.00 | 5.15 | 5.15 | 1.98% | 717,085 |
| Mar 9, 2026 | 5.25 | 5.30 | 4.81 | 5.05 | 5.05 | -5.61% | 2,114,142 |
| Mar 6, 2026 | 5.35 | 5.48 | 5.27 | 5.35 | 5.35 | - | 959,181 |
| Mar 5, 2026 | 5.35 | 5.50 | 5.32 | 5.35 | 5.35 | - | 310,546 |
| Mar 4, 2026 | 5.35 | 5.50 | 5.20 | 5.35 | 5.35 | 4.90% | 562,986 |
| 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 | 6.25 | 6.40 | 5.50 | 5.60 | 5.60 | -10.40% | 3,791,217 |
| 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 |