EARNZ plc (AIM:EARN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 5.50
0.00 (0.00%)
Oct 30, 2026, 3:24 PM GMT
EARNZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.31 | 6.00 | 5.27 | 5.50 | 5.50 | - | 987,959 |
| Oct 29, 2026 | 5.50 | 6.00 | 5.41 | 5.50 | 5.50 | - | 1,225,900 |
| Oct 28, 2026 | 5.25 | 5.84 | 5.18 | 5.50 | 5.50 | 4.76% | 2,187,628 |
| Oct 27, 2026 | 5.13 | 5.50 | 4.85 | 5.25 | 5.25 | 2.44% | 1,967,917 |
| Oct 26, 2026 | 5.13 | 5.50 | 4.85 | 5.13 | 5.13 | - | 366,364 |
| Oct 23, 2026 | 5.00 | 5.44 | 5.00 | 5.13 | 5.13 | -0.68% | 4,489,748 |
| Oct 22, 2026 | 4.75 | 5.25 | 4.80 | 5.16 | 5.16 | 8.63% | 2,876,296 |
| Oct 21, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 248,002 |
| Oct 20, 2026 | 4.75 | 4.93 | 4.70 | 4.75 | 4.75 | - | 1,053,138 |
| Oct 19, 2026 | 4.50 | 5.00 | 4.30 | 4.75 | 4.75 | 5.56% | 3,455,886 |
| Oct 16, 2026 | 4.79 | 5.00 | 4.79 | 4.50 | 4.50 | - | 401,538 |
| Oct 15, 2026 | 4.70 | 5.00 | 4.30 | 4.50 | 4.50 | - | 185,555 |
| Oct 14, 2026 | 4.59 | 5.00 | 4.28 | 4.50 | 4.50 | - | 360,320 |
| Oct 13, 2026 | 4.59 | 4.59 | 4.59 | 4.50 | 4.50 | - | 50,000 |
| Oct 12, 2026 | 4.50 | 4.60 | 4.15 | 4.50 | 4.50 | - | 120,991 |
| Oct 9, 2026 | 4.48 | 4.50 | 4.50 | 4.50 | 4.50 | - | 883,335 |
| Oct 8, 2026 | 4.50 | 5.00 | 4.15 | 4.50 | 4.50 | - | 2,072,832 |
| Oct 7, 2026 | 4.50 | 4.88 | 4.15 | 4.50 | 4.50 | - | 705,454 |
| 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 |