Star Energy Group Plc (AIM:STAR)
London · Delayed Price · Currency is GBP · Price in GBX 6.25
+0.23 (3.82%)
Aug 22, 2025, 4:39 PM GMT+1
Star Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 8.23 | 8.24 | 7.50 | 7.79 | 7.79 | -1.64% | 179,886 |
| Jul 3, 2025 | 7.00 | 8.23 | 7.00 | 7.92 | 7.92 | 13.96% | 208,469 |
| Jul 2, 2025 | 6.54 | 7.19 | 6.54 | 6.95 | 6.95 | 1.31% | 169,575 |
| Jul 1, 2025 | 7.50 | 7.50 | 6.82 | 6.86 | 6.86 | -2.14% | 44,119 |
| Jun 30, 2025 | 6.52 | 7.75 | 6.52 | 7.01 | 7.01 | -1.82% | 247,076 |
| Jun 27, 2025 | 8.00 | 8.00 | 6.83 | 7.14 | 7.14 | -4.93% | 49,287 |
| Jun 26, 2025 | 7.00 | 8.00 | 7.00 | 7.51 | 7.51 | 3.44% | 161,305 |
| Jun 25, 2025 | 7.28 | 7.97 | 6.52 | 7.26 | 7.26 | 2.40% | 705,550 |
| Jun 24, 2025 | 6.50 | 7.50 | 6.50 | 7.09 | 7.09 | 0.57% | 97,579 |
| Jun 23, 2025 | 6.59 | 7.30 | 6.59 | 7.05 | 7.05 | - | 200,041 |
| Jun 20, 2025 | 7.40 | 7.40 | 6.81 | 7.05 | 7.05 | -1.81% | 92,302 |
| Jun 19, 2025 | 7.36 | 7.38 | 6.80 | 7.18 | 7.18 | 3.31% | 120,210 |
| Jun 18, 2025 | 7.25 | 7.40 | 6.50 | 6.95 | 6.95 | - | 104,593 |
| Jun 17, 2025 | 6.66 | 7.27 | 6.66 | 6.95 | 6.95 | 2.96% | 1,649 |
| Jun 16, 2025 | 6.70 | 6.98 | 6.50 | 6.75 | 6.75 | -3.98% | 70,928 |