Enwell Energy plc (AIM:ENW)
London · Delayed Price · Currency is GBP · Price in GBX 12.75
0.00 (0.00%)
Aug 14, 2026, 10:00 AM GMT
Enwell Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 16, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Jul 15, 2026 | 12.75 | 12.50 | 12.50 | 12.75 | 12.75 | - | 82 |
| Jul 14, 2026 | 12.75 | 13.00 | 12.52 | 12.75 | 12.75 | - | 260 |
| Jul 13, 2026 | 12.75 | 13.00 | 12.60 | 12.75 | 12.75 | - | 1,071 |
| Jul 10, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 832 |
| Jul 9, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Jul 8, 2026 | 12.75 | 13.00 | 13.00 | 12.75 | 12.75 | - | 125 |
| Jul 7, 2026 | 13.00 | 13.00 | 12.60 | 12.75 | 12.75 | - | 7,413 |
| Jul 6, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 2,231 |
| Jul 3, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Jul 2, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 10,008 |
| Jul 1, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Jun 30, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Jun 29, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 156,486 |
| Jun 26, 2026 | 12.50 | 12.60 | 12.51 | 12.75 | 12.75 | - | 96,175 |
| Jun 25, 2026 | 12.50 | 13.00 | 12.50 | 12.75 | 12.75 | - | 17,030 |
| Jun 24, 2026 | 11.50 | 13.00 | 12.00 | 12.75 | 12.75 | 10.87% | 180,006 |
| Jun 23, 2026 | 12.00 | 12.00 | 12.00 | 11.50 | 11.50 | - | 20,521 |
| Jun 22, 2026 | 11.50 | 12.00 | 11.99 | 11.50 | 11.50 | - | 1,716 |
| Jun 19, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jun 18, 2026 | 11.50 | 11.99 | 11.99 | 11.50 | 11.50 | - | 759 |
| Jun 17, 2026 | 11.50 | 12.00 | 11.32 | 11.50 | 11.50 | 3.60% | 48,554 |
| Jun 16, 2026 | 11.50 | 12.00 | 11.00 | 11.10 | 11.10 | -3.48% | 102,641 |
| Jun 15, 2026 | 12.00 | 13.00 | 11.31 | 11.50 | 11.50 | -4.17% | 170,061 |
| Jun 12, 2026 | 12.00 | 14.00 | 11.13 | 12.00 | 12.00 | - | 37,772 |
| Jun 11, 2026 | 12.00 | 11.60 | 11.60 | 12.00 | 12.00 | - | 4,133 |
| Jun 10, 2026 | 12.40 | 12.40 | 12.40 | 12.00 | 12.00 | - | 1,556 |
| Jun 9, 2026 | 12.00 | 13.00 | 11.50 | 12.00 | 12.00 | - | 518 |
| Jun 8, 2026 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | - | 11,055 |