Enwell Energy plc (AIM:ENW)
London · Delayed Price · Currency is GBP · Price in GBX 14.00
0.00 (0.00%)
At close: Mar 27, 2026
Enwell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.50 | 14.90 | 14.50 | 14.90 | - | 6.43% | 4,362 |
| Mar 26, 2026 | 14.00 | 15.00 | 14.90 | 14.00 | 14.00 | -3.45% | 289 |
| Mar 25, 2026 | 14.00 | 15.00 | 14.50 | 14.50 | 14.50 | 3.57% | 7,177 |
| Mar 24, 2026 | 14.00 | 15.00 | 13.10 | 14.00 | 14.00 | - | 7,204 |
| Mar 23, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 25,496 |
| Mar 20, 2026 | 14.75 | 15.00 | 13.00 | 14.00 | 14.00 | -5.08% | 23,722 |
| Mar 19, 2026 | 15.75 | 16.50 | 13.00 | 14.75 | 14.75 | -6.35% | 102,177 |
| Mar 18, 2026 | 15.75 | 16.40 | 15.00 | 15.75 | 15.75 | - | 17,634 |
| Mar 17, 2026 | 15.75 | 16.49 | 15.02 | 15.75 | 15.75 | - | 9,383 |
| Mar 16, 2026 | 14.75 | 16.50 | 15.00 | 15.75 | 15.75 | - | 13,686 |
| Mar 13, 2026 | 15.75 | 15.00 | 15.00 | 15.75 | 15.75 | - | 8,017 |
| Mar 12, 2026 | 15.75 | 16.49 | 16.49 | 15.75 | 15.75 | 5.00% | 15 |
| Mar 11, 2026 | 15.75 | 16.50 | 15.00 | 15.00 | 15.00 | -4.76% | 149,006 |
| Mar 10, 2026 | 15.75 | 16.50 | 15.00 | 15.75 | 15.75 | - | 75,516 |
| Mar 9, 2026 | 15.75 | 15.20 | 15.00 | 15.75 | 15.75 | - | 1,286 |
| Mar 6, 2026 | 15.75 | 15.20 | 15.00 | 15.75 | 15.75 | - | 91,841 |
| Mar 5, 2026 | 15.75 | 16.50 | 16.50 | 15.75 | 15.75 | - | 4,010 |
| Mar 4, 2026 | 15.75 | 16.50 | 16.10 | 15.75 | 15.75 | -0.32% | 4,017 |
| Mar 3, 2026 | 15.75 | 16.50 | 15.00 | 15.80 | 15.80 | 0.32% | 68,574 |
| Mar 2, 2026 | 15.75 | 16.50 | 15.53 | 15.75 | 15.75 | - | 9,757 |
| Feb 27, 2026 | 15.75 | 16.50 | 15.20 | 15.75 | 15.75 | - | 420 |
| Feb 26, 2026 | 15.75 | 17.00 | 15.68 | 15.75 | 15.75 | - | 66,851 |
| Feb 25, 2026 | 15.75 | 16.50 | 15.20 | 15.75 | 15.75 | - | 173,987 |
| Feb 24, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Feb 23, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Feb 20, 2026 | 16.50 | 16.30 | 16.00 | 15.75 | 15.75 | -4.55% | 45,123 |
| Feb 19, 2026 | 16.50 | 17.00 | 16.01 | 16.50 | 16.50 | - | 1,973 |
| Feb 18, 2026 | 16.50 | 17.00 | 16.01 | 16.50 | 16.50 | - | 1,775 |
| Feb 17, 2026 | 16.50 | 16.08 | 16.00 | 16.50 | 16.50 | - | 921 |
| Feb 16, 2026 | 16.50 | 16.99 | 16.00 | 16.50 | 16.50 | - | 164 |
| Feb 13, 2026 | 16.50 | 16.01 | 16.00 | 16.50 | 16.50 | - | 129 |
| Feb 12, 2026 | 16.50 | 17.00 | 16.50 | 16.50 | 16.50 | - | 912 |
| Feb 11, 2026 | 15.50 | 17.00 | 16.08 | 16.50 | 16.50 | - | 15,217 |
| Feb 10, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 9, 2026 | 16.50 | 16.49 | 16.00 | 16.50 | 16.50 | - | 27,936 |
| Feb 6, 2026 | 16.50 | 16.99 | 16.01 | 16.50 | 16.50 | - | 7,192 |
| Feb 5, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 4,419 |
| Feb 4, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 1,000 |
| Feb 3, 2026 | 16.50 | 16.99 | 16.01 | 16.50 | 16.50 | - | 5,647 |
| Feb 2, 2026 | 16.50 | 17.00 | 16.08 | 16.50 | 16.50 | - | 44,887 |
| Jan 30, 2026 | 15.50 | 18.00 | 16.00 | 16.50 | 16.50 | -2.94% | 4,272 |
| Jan 29, 2026 | 17.00 | 18.00 | 16.16 | 17.00 | 17.00 | - | 7,304 |
| Jan 28, 2026 | 17.00 | 18.00 | 17.98 | 17.00 | 17.00 | - | 92 |
| Jan 27, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 74,841 |
| Jan 26, 2026 | 17.00 | 17.50 | 16.02 | 17.00 | 17.00 | 3.03% | 18,422 |
| Jan 23, 2026 | 17.00 | 18.00 | 16.10 | 16.50 | 16.50 | - | 35,075 |
| Jan 22, 2026 | 16.25 | 17.00 | 15.00 | 16.50 | 16.50 | 1.54% | 86,233 |
| Jan 21, 2026 | 16.25 | 17.00 | 15.50 | 16.25 | 16.25 | - | 23,166 |
| Jan 20, 2026 | 16.25 | 15.58 | 15.58 | 16.25 | 16.25 | - | 3,300 |
| Jan 19, 2026 | 16.00 | 17.00 | 16.38 | 16.25 | 16.25 | 1.56% | 24,435 |