Epwin Group Plc (AIM:EPWN)
London · Delayed Price · Currency is GBP · Price in GBX 119.00
0.00 (0.00%)
Oct 10, 2025, 3:49 PM GMT+1
Epwin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 118.00 | 119.34 | 118.00 | 119.00 | 119.00 | - | 15,460 |
| Oct 9, 2025 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | 69,757 |
| Oct 8, 2025 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | 116,799 |
| Oct 7, 2025 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | - | 137,913 |
| Oct 6, 2025 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | 2,068,842 |
| Oct 3, 2025 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | - | 53,623 |
| Oct 2, 2025 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | 49,504 |
| Oct 1, 2025 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | 126,938 |
| Sep 30, 2025 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | - | 145,368 |
| Sep 29, 2025 | 119.00 | 120.00 | 118.99 | 119.00 | 119.00 | - | 125,589 |
| Sep 26, 2025 | 119.00 | 119.00 | 118.50 | 119.00 | 119.00 | 0.42% | 52,983 |
| Sep 25, 2025 | 118.50 | 120.00 | 117.50 | 118.50 | 118.50 | 0.42% | 21,720 |
| Sep 24, 2025 | 117.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 115,774 |
| Sep 23, 2025 | 118.50 | 118.90 | 118.00 | 118.00 | 118.00 | - | 681,713 |
| Sep 22, 2025 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 257,595 |
| Sep 19, 2025 | 117.00 | 118.98 | 117.00 | 118.00 | 118.00 | -0.42% | 84,520 |
| Sep 18, 2025 | 118.00 | 118.98 | 118.00 | 118.50 | 118.50 | 0.42% | 310,712 |
| Sep 17, 2025 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 422,388 |
| Sep 16, 2025 | 118.50 | 119.00 | 118.00 | 118.00 | 118.00 | - | 279,115 |
| Sep 15, 2025 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 57,048 |
| Sep 12, 2025 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 65,640 |
| Sep 11, 2025 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 1,850,723 |
| Sep 10, 2025 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 209,752 |
| Sep 9, 2025 | 117.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 44,545 |
| Sep 8, 2025 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 72,266 |
| Sep 5, 2025 | 117.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 421,076 |
| Sep 4, 2025 | 119.00 | 119.00 | 117.69 | 118.00 | 118.00 | - | 491,831 |
| Sep 3, 2025 | 117.00 | 118.40 | 117.00 | 118.00 | 118.00 | - | 124,779 |
| Sep 2, 2025 | 118.00 | 118.40 | 117.00 | 118.00 | 118.00 | - | 358,205 |
| Sep 1, 2025 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 3,378,719 |
| Aug 29, 2025 | 118.00 | 118.48 | 117.00 | 118.00 | 118.00 | 0.43% | 8,192,558 |
| Aug 28, 2025 | 118.00 | 118.00 | 117.00 | 117.50 | 117.50 | - | 8,003,951 |
| Aug 27, 2025 | 117.00 | 118.00 | 117.00 | 117.50 | 117.50 | - | 1,522,370 |
| Aug 26, 2025 | 118.00 | 118.00 | 117.25 | 117.50 | 117.50 | - | 600,002 |
| Aug 22, 2025 | 118.00 | 118.00 | 117.00 | 117.50 | 117.50 | - | 205,865 |
| Aug 21, 2025 | 117.50 | 118.00 | 117.00 | 117.50 | 117.50 | - | 29,058 |
| Aug 20, 2025 | 118.00 | 118.00 | 117.10 | 117.50 | 117.50 | - | 40,883 |
| Aug 19, 2025 | 118.00 | 118.00 | 117.00 | 117.50 | 117.50 | - | 158,531 |
| Aug 18, 2025 | 118.00 | 118.00 | 117.00 | 117.50 | 117.50 | - | 104,265 |
| Aug 15, 2025 | 117.00 | 118.00 | 117.00 | 117.50 | 117.50 | - | 3,073,653 |
| Aug 14, 2025 | 118.00 | 118.00 | 117.10 | 117.50 | 117.50 | - | 1,051,120 |
| Aug 13, 2025 | 117.50 | 118.00 | 117.00 | 117.50 | 117.50 | 0.21% | 204,755 |
| Aug 12, 2025 | 117.00 | 118.00 | 117.00 | 117.25 | 117.25 | -0.21% | 1,621,307 |
| Aug 11, 2025 | 118.00 | 118.50 | 117.00 | 117.50 | 117.50 | -0.42% | 3,651,683 |
| Aug 8, 2025 | 117.28 | 118.00 | 117.00 | 118.00 | 118.00 | -0.42% | 3,711,688 |
| Aug 7, 2025 | 118.10 | 120.00 | 118.00 | 118.50 | 118.50 | 30.22% | 2,945,135 |
| Aug 6, 2025 | 93.50 | 94.00 | 91.00 | 91.00 | 91.00 | -2.67% | 147,944 |
| Aug 5, 2025 | 94.50 | 94.50 | 92.50 | 93.50 | 93.50 | 0.54% | 129,731 |
| Aug 4, 2025 | 94.55 | 95.00 | 93.00 | 93.00 | 93.00 | -1.59% | 65,422 |
| Aug 1, 2025 | 95.00 | 95.00 | 94.20 | 94.50 | 94.50 | -0.74% | 214,692 |