eEnergy Group Plc (AIM:EAAS)
London · Delayed Price · Currency is GBP · Price in GBX 1.416
+0.116 (8.92%)
Sep 25, 2026, 4:09 PM GMT
eEnergy Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.40 | 1.50 | 1.37 | 1.42 | - | 8.92% | 4,368,398 |
| Sep 24, 2026 | 1.50 | 1.42 | 1.30 | 1.30 | 1.30 | -0.76% | 1,844,170 |
| Sep 23, 2026 | 1.35 | 1.50 | 1.30 | 1.31 | 1.31 | -6.43% | 504,818 |
| Sep 22, 2026 | 1.30 | 1.50 | 1.30 | 1.40 | 1.40 | - | 662,353 |
| Sep 21, 2026 | 1.45 | 1.60 | 1.30 | 1.40 | 1.40 | -3.45% | 1,188,670 |
| Sep 18, 2026 | 1.37 | 1.60 | 1.30 | 1.45 | 1.45 | - | 5,308,754 |
| Sep 17, 2026 | 1.54 | 1.70 | 1.30 | 1.45 | 1.45 | -9.38% | 7,132,456 |
| Sep 16, 2026 | 1.70 | 1.70 | 1.50 | 1.60 | 1.60 | -3.03% | 2,352,063 |
| Sep 15, 2026 | 1.69 | 1.77 | 1.65 | 1.65 | 1.65 | - | 1,025,152 |
| Sep 14, 2026 | 1.63 | 1.60 | 1.60 | 1.65 | 1.65 | - | 255,963 |
| Sep 11, 2026 | 1.60 | 1.70 | 1.50 | 1.65 | 1.65 | 3.12% | 7,232,221 |
| Sep 10, 2026 | 1.66 | 1.75 | 1.50 | 1.60 | 1.60 | -4.48% | 4,654,621 |
| Sep 9, 2026 | 1.68 | 1.73 | 1.60 | 1.68 | 1.68 | - | 1,107,542 |
| Sep 8, 2026 | 1.68 | 1.75 | 1.60 | 1.68 | 1.68 | - | 1,079,829 |
| Sep 7, 2026 | 1.80 | 1.90 | 1.62 | 1.68 | 1.68 | -11.84% | 7,025,524 |
| Sep 4, 2026 | 1.72 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | 418,233 |
| Sep 3, 2026 | 1.80 | 1.92 | 1.72 | 1.92 | 1.92 | 6.67% | 986,895 |
| Sep 2, 2026 | 1.83 | 2.00 | 1.70 | 1.80 | 1.80 | -4.26% | 4,557,731 |
| Sep 1, 2026 | 1.90 | 2.00 | 1.80 | 1.88 | 1.88 | 4.44% | 1,582,264 |
| Aug 28, 2026 | 1.90 | 2.00 | 1.78 | 1.80 | 1.80 | - | 1,756,214 |
| Aug 27, 2026 | 1.90 | 2.00 | 1.80 | 1.80 | 1.80 | 1.12% | 1,655,075 |
| Aug 26, 2026 | 1.85 | 2.00 | 1.78 | 1.78 | 1.78 | -3.78% | 923,083 |
| Aug 25, 2026 | 2.00 | 2.02 | 1.80 | 1.85 | 1.85 | -5.13% | 5,679,773 |
| Aug 24, 2026 | 2.00 | 2.10 | 1.90 | 1.95 | 1.95 | -2.50% | 4,603,139 |
| Aug 21, 2026 | 2.30 | 2.40 | 1.90 | 2.00 | 2.00 | -20.00% | 11,735,926 |
| Aug 20, 2026 | 2.60 | 2.70 | 2.50 | 2.50 | 2.50 | -3.85% | 2,765,589 |
| Aug 19, 2026 | 2.65 | 2.70 | 2.50 | 2.60 | 2.60 | -1.89% | 2,518,849 |
| Aug 18, 2026 | 2.60 | 2.80 | 2.51 | 2.65 | 2.65 | 1.92% | 2,084,864 |
| Aug 17, 2026 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 1,403,017 |
| Aug 14, 2026 | 2.65 | 2.80 | 2.50 | 2.60 | 2.60 | -1.89% | 517,861 |
| Aug 13, 2026 | 2.65 | 2.80 | 2.69 | 2.65 | 2.65 | - | 1,287,795 |
| Aug 12, 2026 | 2.70 | 2.90 | 2.47 | 2.65 | 2.65 | -1.85% | 3,276,974 |
| Aug 11, 2026 | 2.70 | 2.87 | 2.50 | 2.70 | 2.70 | 5.06% | 2,603,624 |
| Aug 10, 2026 | 2.80 | 2.80 | 2.57 | 2.57 | 2.57 | -8.21% | 1,323,955 |
| Aug 7, 2026 | 2.70 | 3.00 | 2.60 | 2.80 | 2.80 | 3.70% | 2,367,601 |
| Aug 6, 2026 | 2.80 | 2.93 | 2.60 | 2.70 | 2.70 | -3.57% | 1,318,036 |
| Aug 5, 2026 | 2.90 | 3.00 | 2.60 | 2.80 | 2.80 | -3.45% | 2,863,122 |
| Aug 4, 2026 | 2.85 | 3.00 | 2.80 | 2.90 | 2.90 | 1.75% | 669,137 |
| Aug 3, 2026 | 3.15 | 3.30 | 2.80 | 2.85 | 2.85 | -9.52% | 2,486,989 |
| Jul 31, 2026 | 3.30 | 3.50 | 3.00 | 3.15 | 3.15 | -4.55% | 1,542,649 |
| Jul 30, 2026 | 3.10 | 3.50 | 3.00 | 3.30 | 3.30 | 6.45% | 2,115,905 |
| Jul 29, 2026 | 2.70 | 3.20 | 2.60 | 3.10 | 3.10 | 14.81% | 3,069,210 |
| Jul 28, 2026 | 2.60 | 2.78 | 2.50 | 2.70 | 2.70 | 3.85% | 1,160,908 |
| Jul 27, 2026 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | 5.26% | 697,252 |
| Jul 24, 2026 | 2.60 | 2.70 | 2.47 | 2.47 | 2.47 | - | 637,271 |
| Jul 23, 2026 | 2.65 | 2.70 | 2.47 | 2.47 | 2.47 | -6.79% | 997,650 |
| Jul 22, 2026 | 2.70 | 2.79 | 2.60 | 2.65 | 2.65 | -1.85% | 669,525 |
| Jul 21, 2026 | 2.70 | 2.80 | 2.63 | 2.70 | 2.70 | - | 2,674 |
| Jul 20, 2026 | 2.85 | 2.80 | 2.60 | 2.70 | 2.70 | -5.26% | 1,134,715 |
| Jul 17, 2026 | 2.90 | 3.00 | 2.70 | 2.85 | 2.85 | 2.89% | 782,216 |