Enwell Energy plc (AIM:ENW)
London · Delayed Price · Currency is GBP · Price in GBX 12.60
+0.60 (5.00%)
May 26, 2026, 1:41 PM GMT
Enwell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 12.00 | 12.60 | 10.90 | 12.00 | 12.00 | - | 23,432 |
| May 22, 2026 | 12.00 | 13.00 | 11.55 | 12.00 | 12.00 | - | 53,040 |
| May 21, 2026 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | - | 2,013 |
| May 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 19, 2026 | 12.25 | 12.60 | 11.40 | 12.00 | 12.00 | 5.26% | 16,215 |
| May 18, 2026 | 12.25 | 13.00 | 11.40 | 11.40 | 11.40 | -6.94% | 2,724 |
| May 15, 2026 | 12.25 | 13.00 | 11.50 | 12.25 | 12.25 | - | 1,113 |
| May 14, 2026 | 12.25 | 13.00 | 11.50 | 12.25 | 12.25 | - | 17,173 |
| May 13, 2026 | 13.75 | 15.00 | 11.50 | 12.25 | 12.25 | -10.91% | 148,755 |
| May 12, 2026 | 13.75 | 15.00 | 12.50 | 13.75 | 13.75 | - | 25,218 |
| May 11, 2026 | 13.75 | 15.00 | 12.83 | 13.75 | 13.75 | - | 4,030 |
| May 8, 2026 | 13.75 | 14.98 | 14.98 | 13.75 | 13.75 | - | 1,000 |
| May 7, 2026 | 13.75 | 15.00 | 13.70 | 13.75 | 13.75 | 0.36% | 5,207 |
| May 6, 2026 | 13.75 | 14.98 | 12.60 | 13.70 | 13.70 | -0.36% | 68,661 |
| May 5, 2026 | 13.75 | 14.98 | 12.60 | 13.75 | 13.75 | - | 13,066 |
| May 1, 2026 | 13.75 | 15.00 | 15.00 | 13.75 | 13.75 | - | 1,549 |
| Apr 30, 2026 | 13.75 | 15.00 | 12.60 | 13.75 | 13.75 | - | 2,416 |
| Apr 29, 2026 | 13.75 | 15.00 | 12.50 | 13.75 | 13.75 | - | 34,111 |
| Apr 28, 2026 | 14.00 | 15.00 | 12.50 | 13.75 | 13.75 | -1.79% | 62,056 |
| Apr 27, 2026 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 27,147 |
| Apr 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 23, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 12,500 |
| Apr 22, 2026 | 14.00 | 14.90 | 14.90 | 14.00 | 14.00 | - | 1,343 |
| Apr 21, 2026 | 14.00 | 14.90 | 13.00 | 14.00 | 14.00 | - | 23,921 |
| Apr 20, 2026 | 14.00 | 13.23 | 13.00 | 14.00 | 14.00 | - | 3,046 |
| Apr 17, 2026 | 14.00 | 14.95 | 13.00 | 14.00 | 14.00 | - | 3,476 |
| Apr 16, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 27,047 |
| Apr 15, 2026 | 14.00 | 13.56 | 13.56 | 14.00 | 14.00 | - | 3,063 |
| Apr 14, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 4,574 |
| Apr 13, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 9, 2026 | 14.00 | 14.96 | 13.00 | 14.00 | 14.00 | - | 3,162 |
| Apr 8, 2026 | 14.00 | 13.20 | 13.20 | 14.00 | 14.00 | - | 908 |
| Apr 7, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 528 |
| Apr 2, 2026 | 14.00 | 15.00 | 13.20 | 14.00 | 14.00 | - | 1,628 |
| Apr 1, 2026 | 14.00 | 15.00 | 13.20 | 14.00 | 14.00 | - | 53,792 |
| Mar 31, 2026 | 14.00 | 15.00 | 14.50 | 14.00 | 14.00 | - | 31,014 |
| Mar 30, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 8,986 |
| Mar 27, 2026 | 14.00 | 14.90 | 13.20 | 14.00 | 14.00 | - | 7,681 |
| 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 |