eEnergy Group Plc (AIM:EAAS)
London · Delayed Price · Currency is GBP · Price in GBX 5.05
-0.05 (-0.98%)
Jun 12, 2026, 2:12 PM GMT
eEnergy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |