Enwell Energy plc (AIM:ENW)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 12.06
-0.20 (-1.59%)
Nov 6, 2026, 10:22 AM GMT
Enwell Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -1.59% | 756 |
| Nov 5, 2026 | 12.25 | 12.01 | 12.01 | 12.25 | 12.25 | - | 2,002 |
| Nov 4, 2026 | 12.25 | 12.06 | 12.01 | 12.25 | 12.25 | - | 578 |
| Nov 3, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Nov 2, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Oct 30, 2026 | 12.25 | 12.20 | 12.01 | 12.25 | 12.25 | - | 28,667 |
| Oct 29, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Oct 28, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Oct 27, 2026 | 12.25 | 12.06 | 12.06 | 12.25 | 12.25 | - | 1,363 |
| Oct 26, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Oct 23, 2026 | 12.25 | 12.06 | 12.06 | 12.25 | 12.25 | - | 16,453 |
| Oct 22, 2026 | 12.25 | 12.00 | 12.00 | 12.25 | 12.25 | -0.41% | 120 |
| Oct 21, 2026 | 11.50 | 12.50 | 11.35 | 12.30 | 12.30 | 6.96% | 209,391 |
| Oct 20, 2026 | 11.25 | 11.00 | 11.00 | 11.50 | 11.50 | - | 12,987 |
| Oct 19, 2026 | 11.25 | 10.50 | 10.50 | 11.50 | 11.50 | - | 103,306 |
| Oct 16, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Oct 15, 2026 | 11.25 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Oct 14, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Oct 13, 2026 | 11.01 | 11.01 | 11.01 | 11.50 | 11.50 | - | 20,374 |
| Oct 12, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Oct 9, 2026 | 11.11 | 11.90 | 11.03 | 11.50 | 11.50 | -4.17% | 50,360 |
| Oct 8, 2026 | 11.02 | 11.02 | 11.02 | 12.00 | 12.00 | - | 8 |
| Oct 7, 2026 | 12.00 | 12.98 | 11.00 | 12.00 | 12.00 | -4.00% | 15,000 |
| Oct 6, 2026 | 12.00 | 12.96 | 12.50 | 12.50 | 12.50 | 4.17% | 8,591 |
| Oct 5, 2026 | 11.50 | 11.97 | 11.02 | 12.00 | 12.00 | 4.35% | 18,539 |
| Oct 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.55% | - |
| Oct 1, 2026 | 11.99 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | 784 |
| Sep 30, 2026 | 11.50 | 11.99 | 11.11 | 11.50 | 11.50 | - | 34,421 |
| Sep 29, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Sep 28, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| 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 |