EARNZ plc (AIM:EARN)
London · Delayed Price · Currency is GBP · Price in GBX 4.500
+0.250 (5.88%)
May 28, 2026, 1:08 PM GMT
EARNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.25 | 4.50 | 4.25 | 4.50 | - | 5.88% | 79 |
| May 27, 2026 | 4.50 | 4.40 | 4.10 | 4.25 | 4.25 | -5.56% | 242,944 |
| May 26, 2026 | 4.25 | 5.00 | 4.05 | 4.50 | 4.50 | 5.88% | 192,747 |
| May 22, 2026 | 4.25 | 4.50 | 4.03 | 4.25 | 4.25 | - | 17,250 |
| May 21, 2026 | 4.25 | 4.28 | 4.28 | 4.25 | 4.25 | - | 62,933 |
| May 20, 2026 | 4.25 | 4.30 | 4.30 | 4.25 | 4.25 | - | 11,627 |
| May 19, 2026 | 4.25 | 4.20 | 4.05 | 4.25 | 4.25 | - | 30,764 |
| May 18, 2026 | 4.70 | 4.50 | 4.13 | 4.25 | 4.25 | -9.57% | 797,577 |
| May 15, 2026 | 4.70 | 4.52 | 4.50 | 4.70 | 4.70 | - | 11,232 |
| May 14, 2026 | 4.70 | 4.50 | 4.50 | 4.70 | 4.70 | - | 294 |
| May 13, 2026 | 4.70 | 4.55 | 4.50 | 4.70 | 4.70 | - | 20,217 |
| May 12, 2026 | 4.70 | 4.55 | 4.55 | 4.70 | 4.70 | - | 36,061 |
| May 11, 2026 | 4.75 | 4.59 | 4.50 | 4.70 | 4.70 | -1.05% | 2,589 |
| May 8, 2026 | 4.75 | 4.99 | 4.50 | 4.75 | 4.75 | 2.70% | 453,180 |
| May 7, 2026 | 4.63 | 4.63 | 4.25 | 4.63 | 4.63 | - | 36,125 |
| May 6, 2026 | 4.75 | 5.00 | 4.50 | 4.63 | 4.63 | -2.63% | 280,899 |
| May 5, 2026 | 4.75 | 4.55 | 4.50 | 4.75 | 4.75 | - | 33,798 |
| May 1, 2026 | 4.75 | 4.62 | 4.50 | 4.75 | 4.75 | - | 486,247 |
| Apr 30, 2026 | 4.75 | 5.00 | 4.90 | 4.75 | 4.75 | - | 606,901 |
| Apr 29, 2026 | 4.75 | 4.61 | 4.50 | 4.75 | 4.75 | - | 58,306 |
| Apr 28, 2026 | 4.75 | 4.75 | 4.50 | 4.75 | 4.75 | - | 88,187 |
| Apr 27, 2026 | 4.75 | 4.88 | 4.53 | 4.75 | 4.75 | - | 593 |
| Apr 24, 2026 | 4.75 | 5.00 | 5.00 | 4.75 | 4.75 | - | 400 |
| Apr 23, 2026 | 4.85 | 4.72 | 4.72 | 4.75 | 4.75 | -2.06% | 168,148 |
| Apr 22, 2026 | 4.85 | 5.20 | 4.50 | 4.85 | 4.85 | - | 119,371 |
| Apr 21, 2026 | 5.00 | 5.20 | 4.50 | 4.85 | 4.85 | -3.00% | 9,897 |
| Apr 20, 2026 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | - | 5,969 |
| Apr 17, 2026 | 5.00 | 5.50 | 5.24 | 5.00 | 5.00 | - | 28,662 |
| 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 | 4.75 | 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 | 4.75 | 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 |