Enwell Energy plc (AIM:ENW)
London · Delayed Price · Currency is GBP · Price in GBX 11.00
-0.50 (-4.35%)
Sep 25, 2026, 8:01 AM GMT
Enwell Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 11.00 | 11.00 | 11.00 | 11.50 | 11.50 | - | 17 |
| Sep 24, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Sep 23, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Sep 22, 2026 | 11.20 | 11.20 | 11.20 | 11.50 | 11.50 | - | 6,926 |
| Sep 21, 2026 | 11.11 | 11.11 | 11.00 | 11.50 | 11.50 | - | 14,858 |
| Sep 18, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Sep 17, 2026 | 11.00 | 11.11 | 11.00 | 11.50 | 11.50 | - | 3,608 |
| Sep 16, 2026 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | - | 75,175 |
| Sep 15, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 28,000 |
| Sep 14, 2026 | 11.50 | 11.99 | 11.00 | 11.50 | 11.50 | -6.12% | 3,079 |
| Sep 11, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Sep 10, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Sep 9, 2026 | 12.25 | 11.52 | 11.52 | 12.25 | 12.25 | - | 2,959 |
| Sep 8, 2026 | 11.52 | 11.52 | 11.52 | 12.25 | 12.25 | - | 2,349 |
| Sep 7, 2026 | 12.25 | 11.50 | 11.50 | 12.25 | 12.25 | - | 94 |
| Sep 4, 2026 | 12.25 | 11.50 | 11.50 | 12.25 | 12.25 | - | 128 |
| Sep 3, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Sep 2, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Sep 1, 2026 | 12.50 | 12.30 | 12.01 | 12.25 | 12.25 | -2.00% | 24,569 |
| Aug 28, 2026 | 12.50 | 12.45 | 12.00 | 12.50 | 12.50 | 2.04% | 21,509 |
| Aug 27, 2026 | 12.25 | 12.45 | 12.00 | 12.25 | 12.25 | - | 2,648 |
| Aug 26, 2026 | 12.25 | 12.01 | 12.00 | 12.25 | 12.25 | - | 1,829 |
| Aug 25, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Aug 24, 2026 | 12.25 | 12.20 | 12.20 | 12.25 | 12.25 | - | 10,500 |
| Aug 21, 2026 | 12.00 | 12.45 | 12.00 | 12.25 | 12.25 | - | 8,146 |
| Aug 20, 2026 | 12.25 | 12.30 | 12.00 | 12.25 | 12.25 | - | 3,000 |
| Aug 19, 2026 | 12.45 | 12.45 | 12.45 | 12.25 | 12.25 | -3.92% | 4,000 |
| Aug 18, 2026 | 12.53 | 12.53 | 12.53 | 12.75 | 12.75 | - | 14,091 |
| Aug 17, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Aug 14, 2026 | 12.52 | 12.52 | 12.52 | 12.75 | 12.75 | - | 24 |
| Aug 13, 2026 | 12.50 | 12.50 | 12.50 | 12.75 | 12.75 | - | 4,538 |
| Aug 12, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Aug 11, 2026 | 12.50 | 13.00 | 13.00 | 12.75 | 12.75 | - | 7 |
| Aug 10, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 22,830 |
| Aug 7, 2026 | 12.75 | 12.53 | 12.53 | 12.75 | 12.75 | - | 1 |
| Aug 6, 2026 | 12.75 | 12.52 | 12.50 | 12.75 | 12.75 | - | 2,764 |
| Aug 5, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 14,001 |
| Aug 4, 2026 | 12.75 | 13.00 | 13.00 | 12.75 | 12.75 | - | 945 |
| Aug 3, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 18,728 |
| Jul 31, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Jul 30, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Jul 29, 2026 | 12.50 | 13.00 | 12.50 | 12.75 | 12.75 | - | 2,482 |
| Jul 28, 2026 | 12.75 | 13.00 | 13.00 | 12.75 | 12.75 | - | 2,842 |
| Jul 27, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Jul 24, 2026 | 12.75 | 12.75 | 12.52 | 12.75 | 12.75 | - | 11,618 |
| Jul 23, 2026 | 12.50 | 12.99 | 12.50 | 12.75 | 12.75 | - | 9,358 |
| Jul 22, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Jul 21, 2026 | 12.75 | 13.00 | 13.00 | 12.75 | 12.75 | - | 8 |
| Jul 20, 2026 | 12.50 | 13.00 | 13.00 | 12.75 | 12.75 | - | 85 |
| Jul 17, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |