EARNZ plc (AIM:EARN)
London · Delayed Price · Currency is GBP · Price in GBX 4.500
-0.125 (-2.70%)
May 8, 2026, 10:17 AM GMT
EARNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4.25 | 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 | 4.55 | 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 | 4.50 | 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 |