Enwell Energy plc (AIM:ENW)
London · Delayed Price · Currency is GBP · Price in GBX 22.00
+1.20 (5.77%)
Sep 9, 2025, 3:00 PM GMT+1
Enwell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 20.00 | 23.00 | 20.00 | 20.04 | 20.04 | -3.65% | 409 |
| Sep 8, 2025 | 22.50 | 24.00 | 20.80 | 20.80 | 20.80 | -7.56% | 72,786 |
| Sep 5, 2025 | 22.50 | 24.00 | 21.00 | 22.50 | 22.50 | - | 50,175 |
| Sep 4, 2025 | 22.50 | 22.50 | 21.00 | 22.50 | 22.50 | - | 542 |
| Sep 3, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.27% | 6,914 |
| Sep 2, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 184,997 |
| Sep 1, 2025 | 23.00 | 25.00 | 22.00 | 23.00 | 23.00 | - | 92,761 |
| Aug 29, 2025 | 24.80 | 25.00 | 22.00 | 23.00 | 23.00 | -2.13% | 62,216 |
| Aug 28, 2025 | 22.00 | 25.00 | 20.00 | 23.50 | 23.50 | 11.90% | 109,700 |
| Aug 27, 2025 | 19.35 | 21.00 | 19.00 | 21.00 | 21.00 | 7.69% | 176,497 |
| Aug 26, 2025 | 20.00 | 21.00 | 19.00 | 19.50 | 19.50 | -2.50% | 58,009 |
| Aug 22, 2025 | 20.00 | 23.00 | 19.55 | 20.00 | 20.00 | -6.98% | 40,750 |
| Aug 21, 2025 | 23.00 | 23.00 | 20.00 | 21.50 | 21.50 | 7.50% | 30,062 |
| Aug 20, 2025 | 20.00 | 23.00 | 20.00 | 20.00 | 20.00 | 1.01% | 34,455 |
| Aug 19, 2025 | 20.00 | 23.00 | 19.80 | 19.80 | 19.80 | 4.21% | 163,562 |
| Aug 18, 2025 | 18.24 | 19.00 | 18.00 | 19.00 | 19.00 | - | 11,241 |
| Aug 15, 2025 | 17.10 | 19.90 | 17.10 | 19.00 | 19.00 | 5.56% | 57,145 |
| Aug 14, 2025 | 18.45 | 18.45 | 18.00 | 18.00 | 18.00 | - | 8,074 |
| Aug 13, 2025 | 17.70 | 18.00 | 17.10 | 18.00 | 18.00 | - | 92,414 |
| Aug 12, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | - | 7,144 |
| Aug 11, 2025 | 17.11 | 18.00 | 17.00 | 18.00 | 18.00 | - | 17,659 |
| Aug 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Aug 7, 2025 | 14.02 | 20.00 | 14.02 | 18.00 | 18.00 | 20.00% | 545,525 |
| Aug 6, 2025 | 15.10 | 15.10 | 14.00 | 15.00 | 15.00 | -3.23% | 111,434 |
| Aug 5, 2025 | 16.94 | 16.94 | 14.00 | 15.50 | 15.50 | - | 7,415 |
| Aug 4, 2025 | 16.94 | 16.94 | 15.05 | 15.50 | 15.50 | - | 11,649 |
| Aug 1, 2025 | 14.05 | 16.94 | 14.00 | 15.50 | 15.50 | - | 10,014 |
| Jul 31, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jul 30, 2025 | 14.05 | 15.50 | 14.05 | 15.50 | 15.50 | - | 4,200 |
| Jul 29, 2025 | 14.23 | 15.50 | 14.00 | 15.50 | 15.50 | - | 4,859 |
| Jul 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jul 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | - |
| Jul 24, 2025 | 16.96 | 16.96 | 15.00 | 16.00 | 16.00 | - | 25,071 |
| Jul 23, 2025 | 15.23 | 16.00 | 15.00 | 16.00 | 16.00 | -3.03% | 30,506 |
| Jul 22, 2025 | 15.23 | 16.50 | 15.23 | 16.50 | 16.50 | - | 400 |
| Jul 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.13% | - |
| Jul 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 1,200 |
| Jul 17, 2025 | 16.25 | 17.00 | 16.25 | 17.00 | 17.00 | 6.25% | 10,002 |
| Jul 16, 2025 | 16.05 | 16.05 | 16.00 | 16.00 | 16.00 | -5.88% | 3,939 |
| Jul 15, 2025 | 16.05 | 17.00 | 16.05 | 17.00 | 17.00 | -2.86% | 6,533 |
| Jul 14, 2025 | 16.05 | 17.50 | 16.05 | 17.50 | 17.50 | - | 4,608 |
| Jul 11, 2025 | 16.05 | 17.50 | 16.05 | 17.50 | 17.50 | - | 10,020 |
| Jul 10, 2025 | 16.05 | 18.70 | 16.05 | 17.50 | 17.50 | - | 46,729 |
| Jul 9, 2025 | 16.05 | 17.50 | 16.05 | 17.50 | 17.50 | - | 22,106 |
| Jul 8, 2025 | 18.70 | 18.70 | 17.50 | 17.50 | 17.50 | - | 9,186 |
| Jul 7, 2025 | 17.55 | 18.94 | 17.50 | 17.50 | 17.50 | - | 6,301 |
| Jul 4, 2025 | 18.94 | 18.94 | 17.50 | 17.50 | 17.50 | -2.78% | 20,194 |
| Jul 3, 2025 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 5.88% | 93,996 |
| Jul 2, 2025 | 16.70 | 17.96 | 16.70 | 17.00 | 17.00 | -2.86% | 46,205 |
| Jul 1, 2025 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | - | 18,705 |