Enwell Energy plc (AIM:ENW)
London · Delayed Price · Currency is GBP · Price in GBX 17.00
-0.50 (-2.86%)
Oct 31, 2025, 4:27 PM GMT+1
Enwell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 17.50 | 17.99 | 16.00 | 17.00 | 17.00 | -2.86% | 76,960 |
| Oct 30, 2025 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 43,908 |
| Oct 29, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 628 |
| Oct 28, 2025 | 17.50 | 17.99 | 17.50 | 17.50 | 17.50 | - | 254 |
| Oct 27, 2025 | 17.50 | 17.50 | 17.00 | 17.50 | 17.50 | - | 606 |
| Oct 24, 2025 | 17.10 | 18.00 | 17.00 | 17.50 | 17.50 | - | 60,836 |
| Oct 23, 2025 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 19,155 |
| Oct 22, 2025 | 17.10 | 18.00 | 17.00 | 17.50 | 17.50 | 2.34% | 88,564 |
| Oct 21, 2025 | 18.00 | 19.00 | 16.65 | 17.10 | 17.10 | -5.00% | 52,293 |
| Oct 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 112,000 |
| Oct 17, 2025 | 18.00 | 19.00 | 17.02 | 18.00 | 18.00 | - | 12,380 |
| Oct 16, 2025 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 4,902 |
| Oct 15, 2025 | 18.50 | 18.50 | 17.16 | 18.00 | 18.00 | -1.64% | 1,254 |
| Oct 14, 2025 | 18.00 | 19.00 | 17.00 | 18.30 | 18.30 | 2.81% | 150,125 |
| Oct 13, 2025 | 18.00 | 19.00 | 17.00 | 17.80 | 17.80 | -1.11% | 32,765 |
| Oct 10, 2025 | 18.00 | 18.85 | 17.02 | 18.00 | 18.00 | - | 82,544 |
| Oct 9, 2025 | 18.50 | 19.97 | 17.00 | 18.00 | 18.00 | -2.70% | 32,472 |
| Oct 8, 2025 | 18.50 | 19.00 | 17.95 | 18.50 | 18.50 | - | 11,239 |
| Oct 7, 2025 | 19.00 | 20.00 | 17.22 | 18.50 | 18.50 | -2.63% | 16,347 |
| Oct 6, 2025 | 19.00 | 19.80 | 18.00 | 19.00 | 19.00 | - | 62,952 |
| Oct 3, 2025 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 144 |
| Oct 2, 2025 | 19.00 | 19.98 | 19.00 | 19.00 | 19.00 | - | 36,017 |
| Oct 1, 2025 | 19.00 | 20.00 | 18.50 | 19.00 | 19.00 | - | 9,391 |
| Sep 30, 2025 | 19.00 | 19.98 | 18.00 | 19.00 | 19.00 | -2.56% | 17,058 |
| Sep 29, 2025 | 20.00 | 20.98 | 19.02 | 19.50 | 19.50 | -2.50% | 18,946 |
| Sep 26, 2025 | 21.00 | 21.40 | 19.22 | 20.00 | 20.00 | -4.76% | 84,662 |
| Sep 25, 2025 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | - | 487 |
| Sep 24, 2025 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | - | 83 |
| Sep 23, 2025 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 5.00% | 17,445 |
| Sep 22, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 3,878 |
| Sep 19, 2025 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 8,141 |
| Sep 18, 2025 | 21.50 | 21.50 | 20.00 | 21.00 | 21.00 | -2.33% | 55,555 |
| Sep 17, 2025 | 21.00 | 23.00 | 20.00 | 21.50 | 21.50 | - | 16,610 |
| Sep 16, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 35,004 |
| Sep 15, 2025 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | 7.50% | 35,004 |
| Sep 12, 2025 | 21.50 | 23.00 | 20.00 | 20.00 | 20.00 | -6.98% | 10,520 |
| Sep 11, 2025 | 22.00 | 22.70 | 20.00 | 21.50 | 21.50 | -2.27% | 24,222 |
| Sep 10, 2025 | 22.00 | 23.00 | 20.00 | 22.00 | 22.00 | - | 7,799 |
| Sep 9, 2025 | 22.00 | 23.00 | 20.00 | 22.00 | 22.00 | 5.77% | 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 |