EARNZ plc (AIM:EARN)
London · Delayed Price · Currency is GBP · Price in GBX 5.00
-0.25 (-4.76%)
Mar 6, 2026, 11:00 AM GMT
EARNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 6.29 | 6.50 | 5.50 | 5.75 | 5.75 | 4.55% | 526,144 |
| Feb 24, 2026 | 5.00 | 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 | 5.90 | 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 | 5.58 | 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 | 5.10 | 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 | 4.50 | 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 | 5.00 | 5.00 | 4.55 | 4.75 | 4.75 | - | 2,105 |
| Jan 16, 2026 | 5.00 | 5.00 | 4.53 | 4.75 | 4.75 | - | 16,349 |
| Jan 15, 2026 | 4.75 | 4.53 | 4.50 | 4.75 | 4.75 | - | 29,235 |
| Jan 14, 2026 | 4.75 | 4.88 | 4.53 | 4.75 | 4.75 | - | 74,590 |
| Jan 13, 2026 | 4.75 | 4.50 | 4.50 | 4.75 | 4.75 | - | 700 |
| Jan 12, 2026 | 5.20 | 5.00 | 4.50 | 4.75 | 4.75 | -5.94% | 144,661 |
| Jan 9, 2026 | 4.85 | 5.15 | 4.70 | 5.05 | 5.05 | 4.12% | 682,449 |
| Jan 8, 2026 | 4.75 | 5.00 | 4.70 | 4.85 | 4.85 | 2.11% | 108,822 |
| Jan 7, 2026 | 4.75 | 5.00 | 4.84 | 4.75 | 4.75 | - | 35,150 |
| Jan 6, 2026 | 4.75 | 4.55 | 4.50 | 4.75 | 4.75 | - | 25,725 |
| Jan 5, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 164,811 |
| Jan 2, 2026 | 4.75 | 5.00 | 4.61 | 4.75 | 4.75 | - | 50,772 |
| Dec 31, 2025 | 4.65 | 5.00 | 4.50 | 4.75 | 4.75 | 2.15% | 50,625 |
| Dec 30, 2025 | 4.35 | 4.70 | 4.25 | 4.65 | 4.65 | 9.41% | 80,000 |
| Dec 29, 2025 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 150,147 |
| Dec 24, 2025 | 4.13 | 4.13 | 4.13 | 4.25 | 4.25 | - | 7,500 |
| Dec 23, 2025 | 4.25 | 4.50 | 4.05 | 4.25 | 4.25 | 6.25% | 87,413 |