eEnergy Group Plc (AIM:EAAS)
London · Delayed Price · Currency is GBP · Price in GBX 2.600
-0.050 (-1.89%)
Aug 14, 2026, 4:12 PM GMT
eEnergy Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2.65 | 2.80 | 2.50 | 2.60 | 2.60 | -1.89% | 517,861 |
| Aug 13, 2026 | 2.70 | 2.80 | 2.69 | 2.65 | 2.65 | - | 1,287,795 |
| Aug 12, 2026 | 2.85 | 2.47 | 2.47 | 2.65 | 2.65 | -1.85% | 3,276,973 |
| 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 | 3.02 | 3.30 | 2.80 | 2.85 | 2.85 | -9.52% | 1,986,990 |
| 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 | 2.55 | 2.60 | 2.60 | 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 |
| Jul 16, 2026 | 2.90 | 3.00 | 2.77 | 2.77 | 2.77 | -4.48% | 1,167,285 |
| Jul 15, 2026 | 2.95 | 3.03 | 2.80 | 2.90 | 2.90 | -1.69% | 264,320 |
| Jul 14, 2026 | 2.95 | 3.10 | 2.80 | 2.95 | 2.95 | - | 917,364 |
| Jul 13, 2026 | 2.90 | 3.10 | 2.80 | 2.95 | 2.95 | 1.72% | 1,905,433 |
| Jul 10, 2026 | 2.55 | 3.00 | 2.68 | 2.90 | 2.90 | 13.73% | 2,989,220 |
| Jul 9, 2026 | 2.50 | 2.70 | 2.40 | 2.55 | 2.55 | 2.00% | 1,674,019 |
| Jul 8, 2026 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | 4.17% | 492,565 |
| Jul 7, 2026 | 2.50 | 2.64 | 2.37 | 2.40 | 2.40 | -4.00% | 2,023,419 |
| Jul 6, 2026 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | - | 1,139,599 |
| Jul 3, 2026 | 2.60 | 2.60 | 2.33 | 2.50 | 2.50 | -3.85% | 2,266,576 |
| 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 |