Star Energy Group Plc (AIM:STAR)
London · Delayed Price · Currency is GBP · Price in GBX 6.50
0.00 (0.00%)
Sep 16, 2025, 2:45 PM GMT+1
Star Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 6.50 | 7.00 | 6.35 | 6.50 | 6.50 | - | 19,252 |
| Sep 12, 2025 | 6.50 | 7.00 | 6.33 | 6.50 | 6.50 | - | 35,984 |
| Sep 11, 2025 | 6.50 | 6.95 | 6.26 | 6.50 | 6.50 | - | 81,866 |
| Sep 10, 2025 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 359,042 |
| Sep 9, 2025 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 58,840 |
| Sep 8, 2025 | 6.50 | 6.68 | 6.05 | 6.50 | 6.50 | - | 177,272 |
| Sep 5, 2025 | 6.50 | 7.00 | 6.28 | 6.50 | 6.50 | - | 308,748 |
| Sep 4, 2025 | 6.50 | 7.00 | 6.28 | 6.50 | 6.50 | - | 9,282 |
| Sep 3, 2025 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 39,155 |
| Sep 2, 2025 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 6,251 |
| Sep 1, 2025 | 6.68 | 6.68 | 6.13 | 6.50 | 6.50 | - | 428 |
| Aug 29, 2025 | 6.49 | 6.90 | 6.10 | 6.50 | 6.50 | 0.93% | 100,389 |
| Aug 28, 2025 | 6.49 | 6.90 | 6.26 | 6.44 | 6.44 | -0.92% | 76,434 |
| Aug 27, 2025 | 6.50 | 6.50 | 6.00 | 6.50 | 6.50 | - | 58,607 |
| Aug 26, 2025 | 6.00 | 6.68 | 6.00 | 6.50 | 6.50 | 4.00% | 770,486 |
| Aug 22, 2025 | 6.11 | 6.50 | 6.00 | 6.25 | 6.25 | 3.82% | 125,918 |
| Aug 21, 2025 | 6.18 | 6.50 | 6.00 | 6.02 | 6.02 | -3.68% | 38,773 |
| Aug 20, 2025 | 6.50 | 6.64 | 6.05 | 6.25 | 6.25 | -3.85% | 156,481 |
| Aug 19, 2025 | 6.10 | 7.00 | 6.00 | 6.50 | 6.50 | - | 116,322 |
| Aug 18, 2025 | 6.35 | 6.50 | 6.10 | 6.50 | 6.50 | - | 2,818 |
| Aug 15, 2025 | 6.10 | 6.50 | 6.00 | 6.50 | 6.50 | - | 73,004 |
| Aug 14, 2025 | 6.10 | 6.50 | 6.10 | 6.50 | 6.50 | - | 57,834 |
| Aug 13, 2025 | 6.47 | 7.00 | 6.00 | 6.50 | 6.50 | -0.46% | 173,802 |
| Aug 12, 2025 | 6.47 | 7.00 | 6.06 | 6.53 | 6.53 | - | 59,603 |
| Aug 11, 2025 | 6.59 | 7.00 | 6.50 | 6.53 | 6.53 | -3.26% | 75,779 |
| Aug 8, 2025 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | - | 7,875 |
| Aug 7, 2025 | 6.63 | 7.00 | 6.50 | 6.75 | 6.75 | - | 179,899 |
| Aug 6, 2025 | 6.63 | 6.75 | 6.50 | 6.75 | 6.75 | - | 14,650 |
| Aug 5, 2025 | 6.63 | 6.90 | 6.50 | 6.75 | 6.75 | - | 32,167 |
| Aug 4, 2025 | 6.50 | 7.00 | 6.50 | 6.75 | 6.75 | - | 4,126 |
| Aug 1, 2025 | 6.59 | 7.00 | 6.50 | 6.75 | 6.75 | - | 50,815 |
| Jul 31, 2025 | 6.59 | 6.75 | 6.59 | 6.75 | 6.75 | - | 70,796 |
| Jul 30, 2025 | 6.68 | 6.75 | 6.59 | 6.75 | 6.75 | - | 47,954 |
| Jul 29, 2025 | 6.70 | 6.90 | 6.60 | 6.75 | 6.75 | - | 81,403 |
| Jul 28, 2025 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | - | 20,066 |
| Jul 25, 2025 | 6.50 | 7.00 | 6.50 | 6.75 | 6.75 | -3.57% | 4,663 |
| Jul 24, 2025 | 7.10 | 7.10 | 6.60 | 7.00 | 7.00 | - | 129,378 |
| Jul 23, 2025 | 7.50 | 7.50 | 6.62 | 7.00 | 7.00 | - | 1,917 |
| Jul 22, 2025 | 7.15 | 7.50 | 6.50 | 7.00 | 7.00 | - | 1,093 |
| Jul 21, 2025 | 6.66 | 7.50 | 6.66 | 7.00 | 7.00 | - | 6,971 |
| Jul 18, 2025 | 7.17 | 7.17 | 6.50 | 7.00 | 7.00 | - | 16,193 |
| Jul 17, 2025 | 7.80 | 7.80 | 6.75 | 7.00 | 7.00 | -8.14% | 150,036 |
| Jul 16, 2025 | 7.12 | 7.80 | 7.00 | 7.62 | 7.62 | - | 205,147 |
| Jul 15, 2025 | 7.12 | 7.80 | 7.12 | 7.62 | 7.62 | - | 16,918 |
| Jul 14, 2025 | 7.80 | 8.24 | 7.00 | 7.62 | 7.62 | 0.93% | 78,786 |
| Jul 11, 2025 | 7.10 | 7.55 | 7.00 | 7.55 | 7.55 | 3.57% | 25,870 |
| Jul 10, 2025 | 7.10 | 7.56 | 7.00 | 7.29 | 7.29 | -3.44% | 62,498 |
| Jul 9, 2025 | 7.16 | 7.80 | 7.16 | 7.55 | 7.55 | - | 103,120 |
| Jul 8, 2025 | 7.57 | 8.08 | 7.55 | 7.55 | 7.55 | -3.82% | 102,282 |
| Jul 7, 2025 | 8.09 | 8.09 | 7.60 | 7.85 | 7.85 | 0.77% | 131,683 |