EARNZ plc (AIM:EARN)
London · Delayed Price · Currency is GBP · Price in GBX 5.00
0.00 (0.00%)
Oct 31, 2025, 9:05 AM GMT+1
EARNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.00 | 5.40 | 5.00 | 5.00 | 5.00 | - | 4,439 |
| Oct 30, 2025 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | -4.76% | 119,604 |
| Oct 29, 2025 | 5.00 | 5.49 | 4.56 | 5.25 | 5.25 | 5.00% | 71,281 |
| Oct 28, 2025 | 5.25 | 5.50 | 5.00 | 5.00 | 5.00 | -4.76% | 106,607 |
| Oct 27, 2025 | 5.25 | 5.50 | 5.01 | 5.25 | 5.25 | - | 14,891 |
| Oct 24, 2025 | 5.00 | 5.50 | 5.00 | 5.25 | 5.25 | 5.00% | 118,777 |
| Oct 23, 2025 | 5.00 | 5.40 | 5.00 | 5.00 | 5.00 | - | 264,647 |
| Oct 22, 2025 | 5.00 | 5.50 | 4.85 | 5.00 | 5.00 | - | 359,828 |
| Oct 21, 2025 | 5.25 | 5.50 | 4.51 | 5.00 | 5.00 | 4.60% | 294,648 |
| Oct 20, 2025 | 5.25 | 5.29 | 4.50 | 4.78 | 4.78 | -8.95% | 120,664 |
| Oct 17, 2025 | 5.50 | 5.50 | 5.25 | 5.25 | 5.25 | -4.55% | 411,440 |
| Oct 16, 2025 | 5.50 | 5.63 | 5.29 | 5.50 | 5.50 | - | 1,837 |
| Oct 15, 2025 | 5.50 | 6.00 | 5.25 | 5.50 | 5.50 | - | 9,331 |
| Oct 14, 2025 | 5.50 | 5.50 | 5.00 | 5.50 | 5.50 | - | 590,054 |
| Oct 13, 2025 | 5.50 | 5.53 | 5.20 | 5.50 | 5.50 | -4.35% | 269,090 |
| Oct 10, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 273,423 |
| Oct 9, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 86,205 |
| Oct 8, 2025 | 5.75 | 5.89 | 5.40 | 5.75 | 5.75 | - | 80,434 |
| Oct 7, 2025 | 6.00 | 6.37 | 5.50 | 5.75 | 5.75 | -4.17% | 334,882 |
| Oct 6, 2025 | 6.50 | 6.50 | 5.50 | 6.00 | 6.00 | 7.14% | 772,908 |
| Oct 3, 2025 | 5.60 | 5.90 | 5.20 | 5.60 | 5.60 | - | 260,387 |
| Oct 2, 2025 | 5.60 | 6.00 | 5.47 | 5.60 | 5.60 | - | 26,242 |
| Oct 1, 2025 | 5.60 | 6.00 | 5.45 | 5.60 | 5.60 | - | 43,650 |
| Sep 30, 2025 | 5.60 | 5.88 | 5.50 | 5.60 | 5.60 | - | 44,432 |
| Sep 29, 2025 | 5.50 | 5.60 | 5.43 | 5.60 | 5.60 | - | 504 |
| Sep 26, 2025 | 5.60 | 6.00 | 5.41 | 5.60 | 5.60 | - | 65,788 |
| Sep 25, 2025 | 5.60 | 5.85 | 5.20 | 5.60 | 5.60 | - | 2,099,007 |
| Sep 24, 2025 | 5.60 | 6.00 | 5.60 | 5.60 | 5.60 | - | 13,923 |
| Sep 23, 2025 | 5.60 | 5.60 | 5.20 | 5.60 | 5.60 | - | 60,167 |
| Sep 22, 2025 | 5.75 | 6.00 | 5.31 | 5.60 | 5.60 | -2.61% | 113,423 |
| Sep 19, 2025 | 5.75 | 6.00 | 5.40 | 5.75 | 5.75 | - | 285,796 |
| Sep 18, 2025 | 6.00 | 6.00 | 5.52 | 5.75 | 5.75 | -4.17% | 82,511 |
| Sep 17, 2025 | 6.00 | 6.00 | 5.54 | 6.00 | 6.00 | - | 107,201 |
| Sep 16, 2025 | 6.00 | 6.00 | 5.52 | 6.00 | 6.00 | - | 130,010 |
| Sep 15, 2025 | 6.00 | 6.50 | 5.20 | 6.00 | 6.00 | - | 1,153,119 |
| Sep 12, 2025 | 5.75 | 6.24 | 5.00 | 6.00 | 6.00 | 4.35% | 1,011,956 |
| Sep 11, 2025 | 5.49 | 6.85 | 5.01 | 5.75 | 5.75 | 15.00% | 1,968,626 |
| Sep 10, 2025 | 5.55 | 5.55 | 5.00 | 5.00 | 5.00 | -9.91% | 531,714 |
| Sep 9, 2025 | 5.50 | 5.57 | 5.00 | 5.55 | 5.55 | 0.91% | 146,761 |
| Sep 8, 2025 | 4.50 | 6.00 | 4.35 | 5.50 | 5.50 | 22.22% | 833,806 |
| Sep 5, 2025 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 131,151 |
| Sep 4, 2025 | 4.50 | 4.85 | 4.00 | 4.50 | 4.50 | - | 20,657 |
| Sep 3, 2025 | 4.50 | 5.00 | 4.06 | 4.50 | 4.50 | - | 116,300 |
| Sep 2, 2025 | 4.75 | 4.90 | 4.50 | 4.50 | 4.50 | -5.26% | 286,035 |
| Sep 1, 2025 | 4.50 | 4.75 | 4.50 | 4.75 | 4.75 | - | 503 |
| Aug 29, 2025 | 4.50 | 4.75 | 4.50 | 4.75 | 4.75 | - | 20,046 |
| Aug 28, 2025 | 4.58 | 4.75 | 4.50 | 4.75 | 4.75 | -5.00% | 97,001 |
| Aug 27, 2025 | 4.70 | 5.00 | 4.13 | 5.00 | 5.00 | - | 324,832 |
| Aug 26, 2025 | 4.08 | 5.13 | 4.08 | 5.00 | 5.00 | 11.11% | 597,450 |
| Aug 22, 2025 | 4.26 | 4.50 | 4.00 | 4.50 | 4.50 | 5.88% | 42,042 |