Enwell Energy plc (AIM:ENW)
London · Delayed Price · Currency is GBP · Price in GBX 16.50
0.00 (0.00%)
Jan 23, 2026, 4:35 PM GMT
Enwell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 16.00 | 16.50 | 16.38 | 16.00 | 16.00 | - | 13,823 |
| Jan 15, 2026 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | - | 6,968 |
| Jan 14, 2026 | 16.00 | 16.49 | 15.55 | 16.00 | 16.00 | - | 11,069 |
| Jan 13, 2026 | 16.25 | 16.50 | 15.50 | 16.00 | 16.00 | -1.54% | 74,914 |
| Jan 12, 2026 | 16.25 | 16.99 | 15.50 | 16.25 | 16.25 | - | 44,806 |
| Jan 9, 2026 | 16.75 | 18.00 | 15.50 | 16.25 | 16.25 | 4.84% | 69,303 |
| Jan 8, 2026 | 16.75 | 15.63 | 15.50 | 15.50 | 15.50 | -7.46% | 52,698 |
| Jan 7, 2026 | 16.50 | 15.77 | 15.77 | 16.75 | 16.75 | 1.52% | 45,088 |
| Jan 6, 2026 | 16.00 | 18.00 | 15.00 | 16.50 | 16.50 | - | 86,929 |
| Jan 5, 2026 | 17.00 | 17.98 | 15.02 | 16.50 | 16.50 | -2.94% | 95,748 |
| Jan 2, 2026 | 17.50 | 17.99 | 16.00 | 17.00 | 17.00 | -2.86% | 25,904 |
| Dec 31, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Dec 30, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 5,680 |
| Dec 29, 2025 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 6.06% | 17,480 |
| Dec 24, 2025 | 18.00 | 18.00 | 18.00 | 16.50 | 16.50 | 10.00% | 988 |
| Dec 23, 2025 | 16.50 | 19.00 | 14.00 | 15.00 | 15.00 | - | 108,594 |
| Dec 22, 2025 | 16.50 | 19.00 | 14.05 | 15.00 | 15.00 | -28.57% | 179,207 |
| Dec 19, 2025 | 20.26 | 20.80 | 20.80 | 21.00 | 21.00 | - | 902 |
| Dec 18, 2025 | 21.99 | 22.00 | 21.99 | 21.00 | 21.00 | - | 932 |
| Dec 17, 2025 | 21.00 | 21.99 | 21.99 | 21.00 | 21.00 | - | 45 |
| Dec 16, 2025 | 21.99 | 21.99 | 21.99 | 21.00 | 21.00 | - | 587 |
| Dec 15, 2025 | 21.70 | 20.80 | 20.80 | 21.00 | 21.00 | - | 14,750 |
| Dec 12, 2025 | 21.00 | 21.70 | 20.12 | 21.00 | 21.00 | - | 7,203 |
| Dec 11, 2025 | 19.50 | 21.99 | 19.99 | 21.00 | 21.00 | 7.69% | 162,944 |
| Dec 10, 2025 | 19.50 | 19.99 | 19.99 | 19.50 | 19.50 | - | 40 |
| Dec 9, 2025 | 19.50 | 19.99 | 18.00 | 19.50 | 19.50 | - | 940 |
| Dec 8, 2025 | 19.50 | 21.00 | 18.00 | 19.50 | 19.50 | - | 21,294 |
| Dec 5, 2025 | 19.50 | 18.03 | 18.03 | 19.50 | 19.50 | - | 15 |
| Dec 4, 2025 | 19.50 | 21.00 | 20.88 | 19.50 | 19.50 | - | 100 |
| Dec 3, 2025 | 19.50 | 19.20 | 19.20 | 19.50 | 19.50 | - | 422 |
| Dec 2, 2025 | 18.22 | 20.88 | 18.22 | 19.50 | 19.50 | - | 9,058 |
| Dec 1, 2025 | 20.00 | 21.00 | 18.22 | 19.50 | 19.50 | -2.50% | 24,597 |
| Nov 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 27, 2025 | 20.00 | 20.88 | 19.02 | 20.00 | 20.00 | - | 14,170 |
| Nov 26, 2025 | 20.00 | 19.20 | 19.20 | 20.00 | 20.00 | - | 10,000 |
| Nov 25, 2025 | 17.00 | 21.00 | 17.00 | 20.00 | 20.00 | 14.29% | 48,568 |
| Nov 24, 2025 | 16.50 | 18.00 | 16.55 | 17.50 | 17.50 | 6.06% | 168,402 |
| Nov 21, 2025 | 16.50 | 15.00 | 15.00 | 16.50 | 16.50 | - | 4,498 |
| Nov 20, 2025 | 16.50 | 18.00 | 15.00 | 16.50 | 16.50 | - | 6,170 |
| Nov 19, 2025 | 16.50 | 16.55 | 16.55 | 16.50 | 16.50 | - | 308 |
| Nov 18, 2025 | 16.50 | 17.00 | 15.11 | 16.50 | 16.50 | - | 22,969 |
| Nov 17, 2025 | 16.50 | 16.55 | 16.55 | 16.50 | 16.50 | - | 2,997 |
| Nov 14, 2025 | 16.50 | 18.00 | 15.10 | 16.50 | 16.50 | 10.00% | 5,308 |
| Nov 13, 2025 | 16.50 | 18.00 | 15.00 | 15.00 | 15.00 | -9.09% | 7,500 |
| Nov 12, 2025 | 16.50 | 16.68 | 15.04 | 16.50 | 16.50 | - | 11,450 |