EARNZ plc (AIM:EARN)
London · Delayed Price · Currency is GBP · Price in GBX 5.50
+0.50 (10.00%)
Apr 17, 2026, 2:47 PM GMT
EARNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 5.00 | 4.91 | 4.91 | 5.00 | 5.00 | - | 30,218 |
| Apr 15, 2026 | 5.00 | 4.91 | 4.90 | 5.00 | 5.00 | - | 276,503 |
| Apr 14, 2026 | 5.00 | 5.45 | 4.90 | 5.00 | 5.00 | - | 1,420 |
| Apr 13, 2026 | 5.00 | 5.48 | 4.50 | 5.00 | 5.00 | - | 121,607 |
| Apr 10, 2026 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | - | 101,126 |
| Apr 9, 2026 | 5.00 | 4.88 | 4.50 | 5.00 | 5.00 | - | 45 |
| Apr 8, 2026 | 5.00 | 5.50 | 5.25 | 5.00 | 5.00 | - | 22,492 |
| Apr 7, 2026 | 4.50 | 5.25 | 4.50 | 5.00 | 5.00 | 5.26% | 417,469 |
| Apr 2, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 287,113 |
| Apr 1, 2026 | 4.75 | 5.25 | 4.88 | 4.75 | 4.75 | - | 291,141 |
| Mar 31, 2026 | 4.79 | 5.00 | 4.75 | 4.75 | 4.75 | - | 602,471 |
| Mar 30, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 354 |
| Mar 27, 2026 | 5.10 | 4.75 | 4.50 | 4.75 | 4.75 | -6.86% | 140,022 |
| 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 |