EARNZ plc (AIM:EARN)
London · Delayed Price · Currency is GBP · Price in GBX 4.160
-0.340 (-7.56%)
Oct 7, 2026, 3:05 PM GMT
EARNZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.50 | 4.88 | 4.15 | 4.16 | 4.16 | -7.56% | 905,454 |
| Oct 6, 2026 | 4.50 | 5.00 | 4.15 | 4.50 | 4.50 | - | 128,775 |
| Oct 5, 2026 | 4.25 | 5.00 | 4.00 | 4.50 | 4.50 | 5.88% | 755,616 |
| Oct 2, 2026 | 4.50 | 4.50 | 4.07 | 4.25 | 4.25 | - | 643,733 |
| Oct 1, 2026 | 4.06 | 4.50 | 4.00 | 4.25 | 4.25 | -10.53% | 1,097,232 |
| Sep 30, 2026 | 5.00 | 5.00 | 4.56 | 4.75 | 4.75 | - | 57,690 |
| Sep 29, 2026 | 4.88 | 4.99 | 4.56 | 4.75 | 4.75 | - | 13,025 |
| Sep 28, 2026 | 4.50 | 5.00 | 4.29 | 4.75 | 4.75 | 5.56% | 356,500 |
| Sep 25, 2026 | 4.58 | 4.58 | 4.58 | 4.50 | 4.50 | - | 50,000 |
| Sep 24, 2026 | 5.00 | 5.00 | 4.99 | 4.50 | 4.50 | - | 7,110 |
| Sep 23, 2026 | 4.58 | 4.58 | 4.00 | 4.50 | 4.50 | - | 28,916 |
| Sep 22, 2026 | 5.00 | 5.00 | 4.00 | 4.50 | 4.50 | - | 16,317 |
| Sep 21, 2026 | 5.00 | 5.00 | 4.00 | 4.50 | 4.50 | - | 403,874 |
| Sep 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 17, 2026 | 4.85 | 5.00 | 4.30 | 4.50 | 4.50 | - | 85,725 |
| Sep 16, 2026 | 4.50 | 4.55 | 4.00 | 4.50 | 4.50 | 5.88% | 220,289 |
| Sep 15, 2026 | 4.00 | 4.50 | 4.00 | 4.25 | 4.25 | -2.30% | 479,750 |
| Sep 14, 2026 | 4.49 | 4.50 | 4.28 | 4.35 | 4.35 | -3.33% | 193,704 |
| Sep 11, 2026 | 3.75 | 4.50 | 3.80 | 4.50 | 4.50 | 20.00% | 462,644 |
| Sep 10, 2026 | 3.55 | 3.80 | 3.70 | 3.75 | 3.75 | 5.63% | 48,900 |
| Sep 9, 2026 | 3.55 | 3.40 | 3.40 | 3.55 | 3.55 | - | 25 |
| Sep 8, 2026 | 3.55 | 3.46 | 3.40 | 3.55 | 3.55 | - | 10,093 |
| Sep 7, 2026 | 3.55 | 3.46 | 3.46 | 3.55 | 3.55 | - | 29,210 |
| Sep 4, 2026 | 3.35 | 3.50 | 3.38 | 3.55 | 3.55 | 5.97% | 71,185 |
| Sep 3, 2026 | 3.35 | 3.35 | 3.30 | 3.35 | 3.35 | - | 100,137 |
| Sep 2, 2026 | 3.33 | 3.40 | 3.33 | 3.35 | 3.35 | - | 606,130 |
| Sep 1, 2026 | 3.25 | 3.38 | 3.28 | 3.35 | 3.35 | 3.08% | 190,150 |
| Aug 28, 2026 | 3.15 | 3.30 | 3.20 | 3.25 | 3.25 | - | 51,627 |
| Aug 27, 2026 | 3.25 | 3.28 | 3.20 | 3.25 | 3.25 | - | 23,077 |
| Aug 26, 2026 | 3.25 | 3.25 | 3.20 | 3.25 | 3.25 | - | 125,098 |
| Aug 25, 2026 | 3.25 | 3.30 | 3.20 | 3.25 | 3.25 | - | 139,814 |
| Aug 24, 2026 | 3.21 | 3.28 | 3.21 | 3.25 | 3.25 | - | 257,800 |
| Aug 21, 2026 | 3.11 | 3.15 | 3.11 | 3.25 | 3.25 | 3.17% | 460,000 |
| Aug 20, 2026 | 3.00 | 3.14 | 3.00 | 3.15 | 3.15 | - | 159,646 |
| Aug 19, 2026 | 3.06 | 3.30 | 3.00 | 3.15 | 3.15 | - | 181,628 |
| Aug 18, 2026 | 3.20 | 3.20 | 3.05 | 3.15 | 3.15 | - | 10,137 |
| Aug 17, 2026 | 3.15 | 3.30 | 3.06 | 3.15 | 3.15 | - | 651 |
| Aug 14, 2026 | 3.20 | 3.20 | 3.05 | 3.15 | 3.15 | - | 15,949 |
| Aug 13, 2026 | 3.15 | 3.20 | 3.00 | 3.15 | 3.15 | - | 1,087,427 |
| Aug 12, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Aug 11, 2026 | 3.15 | 3.25 | 3.00 | 3.15 | 3.15 | - | 188,252 |
| Aug 10, 2026 | 3.15 | 3.17 | 3.00 | 3.15 | 3.15 | - | 463,720 |
| Aug 7, 2026 | 3.15 | 3.20 | 3.14 | 3.15 | 3.15 | - | 31,115 |
| Aug 6, 2026 | 3.15 | 3.20 | 3.14 | 3.15 | 3.15 | - | 3,709 |
| Aug 5, 2026 | 3.25 | 3.20 | 3.00 | 3.15 | 3.15 | -3.08% | 117,914 |
| Aug 4, 2026 | 3.25 | 3.15 | 3.13 | 3.25 | 3.25 | - | 78,567 |
| Aug 3, 2026 | 3.25 | 3.34 | 3.34 | 3.25 | 3.25 | - | 19,732 |
| Jul 31, 2026 | 3.25 | 3.50 | 3.16 | 3.25 | 3.25 | - | 217,650 |
| Jul 30, 2026 | 3.25 | 3.36 | 3.36 | 3.25 | 3.25 | - | 100,000 |
| Jul 29, 2026 | 3.50 | 3.50 | 3.00 | 3.25 | 3.25 | - | 4,015 |