EARNZ plc (AIM:EARN)
London · Delayed Price · Currency is GBP · Price in GBX 5.10
0.00 (0.00%)
At close: Mar 26, 2026
EARNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 5.10 | 4.90 | 4.70 | 5.10 | 5.10 | - | 11,728 |
| Mar 25, 2026 | 4.85 | 4.78 | 4.72 | 5.10 | 5.10 | 5.15% | 33,376 |
| Mar 24, 2026 | 4.85 | 4.70 | 4.70 | 4.85 | 4.85 | - | 650 |
| Mar 23, 2026 | 4.85 | 5.00 | 4.70 | 4.85 | 4.85 | - | 741 |
| Mar 20, 2026 | 4.85 | 4.78 | 4.70 | 4.85 | 4.85 | - | 76,215 |
| Mar 19, 2026 | 4.85 | 5.00 | 4.70 | 4.85 | 4.85 | - | 105,538 |
| Mar 18, 2026 | 5.10 | 4.90 | 4.72 | 4.85 | 4.85 | -4.90% | 87,056 |
| Mar 17, 2026 | 5.10 | 5.50 | 4.70 | 5.10 | 5.10 | - | 459 |
| Mar 16, 2026 | 5.00 | 5.50 | 4.70 | 5.10 | 5.10 | -2.86% | 92,307 |
| Mar 13, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 88,189 |
| Mar 12, 2026 | 5.25 | 5.50 | 5.09 | 5.25 | 5.25 | - | 92,687 |
| Mar 11, 2026 | 5.25 | 5.30 | 5.30 | 5.25 | 5.25 | - | 943 |
| Mar 10, 2026 | 5.25 | 5.00 | 5.00 | 5.25 | 5.25 | - | 357 |
| Mar 9, 2026 | 5.25 | 5.30 | 5.00 | 5.25 | 5.25 | - | 48,113 |
| Mar 6, 2026 | 5.25 | 5.40 | 5.00 | 5.25 | 5.25 | - | 55,442 |
| Mar 5, 2026 | 5.40 | 5.80 | 5.00 | 5.25 | 5.25 | -2.78% | 63,979 |
| Mar 4, 2026 | 5.40 | 5.40 | 5.12 | 5.40 | 5.40 | - | 12,866 |
| Mar 3, 2026 | 5.40 | 5.80 | 5.80 | 5.40 | 5.40 | - | 18 |
| Mar 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Feb 27, 2026 | 5.75 | 5.50 | 5.00 | 5.40 | 5.40 | -6.09% | 222,058 |
| Feb 26, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 84,171 |
| Feb 25, 2026 | 6.00 | 6.50 | 5.50 | 5.75 | 5.75 | 4.55% | 526,144 |
| Feb 24, 2026 | 5.50 | 5.45 | 5.00 | 5.50 | 5.50 | - | 69,410 |
| Feb 23, 2026 | 5.50 | 5.45 | 5.45 | 5.50 | 5.50 | - | 9,082 |
| Feb 20, 2026 | 5.75 | 6.00 | 5.21 | 5.50 | 5.50 | -4.35% | 171,970 |
| Feb 19, 2026 | 5.85 | 5.70 | 5.50 | 5.75 | 5.75 | -1.71% | 174,284 |
| Feb 18, 2026 | 5.85 | 5.70 | 5.70 | 5.85 | 5.85 | - | 110,096 |
| Feb 17, 2026 | 5.85 | 5.74 | 5.70 | 5.85 | 5.85 | - | 56,297 |
| Feb 16, 2026 | 5.85 | 5.75 | 5.70 | 5.85 | 5.85 | - | 70,390 |
| Feb 13, 2026 | 5.85 | 5.75 | 5.70 | 5.85 | 5.85 | - | 177,413 |
| Feb 12, 2026 | 5.75 | 5.75 | 5.50 | 5.85 | 5.85 | 1.74% | 112,664 |
| Feb 11, 2026 | 5.50 | 5.90 | 5.50 | 5.75 | 5.75 | - | 14,242 |
| Feb 10, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 75,610 |
| Feb 9, 2026 | 5.75 | 5.70 | 5.50 | 5.75 | 5.75 | - | 145,715 |
| Feb 6, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 32,998 |
| Feb 5, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 123,937 |
| Feb 4, 2026 | 5.75 | 5.95 | 5.50 | 5.75 | 5.75 | - | 60,285 |
| Feb 3, 2026 | 5.50 | 6.10 | 5.00 | 5.75 | 5.75 | 11.65% | 420,466 |
| Feb 2, 2026 | 5.03 | 5.40 | 5.10 | 5.15 | 5.15 | 2.49% | 102,476 |
| Jan 30, 2026 | 5.03 | 4.86 | 4.80 | 5.03 | 5.03 | - | 15,132 |
| Jan 29, 2026 | 5.03 | 5.25 | 4.80 | 5.03 | 5.03 | - | 39,686 |
| Jan 28, 2026 | 5.03 | 5.25 | 4.84 | 5.03 | 5.03 | - | 186,811 |
| Jan 27, 2026 | 4.75 | 5.45 | 4.50 | 5.03 | 5.03 | 5.79% | 378,830 |
| Jan 26, 2026 | 4.75 | 4.56 | 4.50 | 4.75 | 4.75 | - | 115,138 |
| Jan 23, 2026 | 4.75 | 4.80 | 4.50 | 4.75 | 4.75 | - | 75,000 |
| Jan 22, 2026 | 4.75 | 4.75 | 4.50 | 4.75 | 4.75 | - | 165,331 |
| Jan 21, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 1,376 |
| Jan 20, 2026 | 4.75 | 4.57 | 4.57 | 4.75 | 4.75 | - | 15,000 |
| Jan 19, 2026 | 4.75 | 5.00 | 4.55 | 4.75 | 4.75 | - | 2,105 |
| Jan 16, 2026 | 4.75 | 5.00 | 4.53 | 4.75 | 4.75 | - | 16,349 |