EARNZ plc (AIM:EARN)
London · Delayed Price · Currency is GBP · Price in GBX 3.250
0.00 (0.00%)
Aug 25, 2026, 12:12 PM GMT
EARNZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 3.25 | 3.48 | 3.36 | 3.25 | 3.25 | - | 149,150 |
| Jul 27, 2026 | 3.25 | 3.50 | 3.13 | 3.25 | 3.25 | - | 130,196 |
| Jul 24, 2026 | 3.20 | 3.50 | 3.12 | 3.25 | 3.25 | 1.56% | 465,219 |
| Jul 23, 2026 | 3.15 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 22, 2026 | 3.17 | 3.21 | 3.12 | 3.20 | 3.20 | - | 97,111 |
| Jul 21, 2026 | 3.20 | 3.20 | 3.17 | 3.20 | 3.20 | - | 4,165,657 |
| Jul 20, 2026 | 3.15 | 3.20 | 3.10 | 3.20 | 3.20 | - | 477,564 |
| Jul 17, 2026 | 3.20 | 3.30 | 3.12 | 3.20 | 3.20 | - | 139,084 |
| Jul 16, 2026 | 3.20 | 3.18 | 3.12 | 3.20 | 3.20 | - | 478,834 |
| Jul 15, 2026 | 3.05 | 3.30 | 3.00 | 3.20 | 3.20 | 4.92% | 195,315 |
| Jul 14, 2026 | 3.25 | 3.20 | 3.00 | 3.05 | 3.05 | -6.15% | 227,544 |
| Jul 13, 2026 | 3.25 | 3.20 | 3.20 | 3.25 | 3.25 | - | 124,948 |
| Jul 10, 2026 | 3.25 | 3.20 | 3.20 | 3.25 | 3.25 | - | 49,241 |
| Jul 9, 2026 | 3.25 | 3.30 | 3.20 | 3.25 | 3.25 | - | 31,277 |
| Jul 8, 2026 | 3.25 | 3.20 | 3.20 | 3.25 | 3.25 | - | 151 |
| Jul 7, 2026 | 3.25 | 3.20 | 3.20 | 3.25 | 3.25 | - | 125,000 |
| Jul 6, 2026 | 3.25 | 3.30 | 3.20 | 3.25 | 3.25 | - | 102,723 |
| Jul 3, 2026 | 3.25 | 3.30 | 3.20 | 3.25 | 3.25 | - | 146,382 |
| Jul 2, 2026 | 3.25 | 3.30 | 3.29 | 3.25 | 3.25 | - | 123,136 |
| Jul 1, 2026 | 3.40 | 3.30 | 3.20 | 3.25 | 3.25 | -4.41% | 365,785 |
| Jun 30, 2026 | 3.40 | 3.30 | 3.30 | 3.40 | 3.40 | - | 20,743 |
| Jun 29, 2026 | 3.65 | 3.50 | 3.30 | 3.40 | 3.40 | -6.85% | 340,978 |
| Jun 26, 2026 | 3.60 | 3.80 | 3.40 | 3.65 | 3.65 | - | 103,227 |
| Jun 25, 2026 | 3.60 | 3.50 | 3.45 | 3.65 | 3.65 | - | 121,496 |
| Jun 24, 2026 | 3.20 | 3.63 | 3.20 | 3.65 | 3.65 | 12.31% | 526,578 |
| Jun 23, 2026 | 3.50 | 3.50 | 3.29 | 3.25 | 3.25 | -7.80% | 830,365 |
| Jun 22, 2026 | 3.85 | 3.88 | 3.70 | 3.53 | 3.53 | -8.44% | 150,045 |
| Jun 19, 2026 | 3.85 | 4.00 | 3.70 | 3.85 | 3.85 | - | 102,516 |
| Jun 18, 2026 | 3.85 | 3.74 | 3.74 | 3.85 | 3.85 | - | 20,826 |
| Jun 17, 2026 | 3.85 | 3.90 | 3.73 | 3.85 | 3.85 | - | 184,739 |