Star Energy Group Plc (AIM:STAR)
London · Delayed Price · Currency is GBP · Price in GBX 9.50
+0.48 (5.32%)
Dec 31, 2025, 8:59 AM GMT+1
Star Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 9.50 | 9.74 | 9.45 | 9.50 | 9.50 | 5.32% | 64,277 |
| Dec 30, 2025 | 9.50 | 9.74 | 9.02 | 9.02 | 9.02 | -5.05% | 123,820 |
| Dec 29, 2025 | 9.50 | 9.73 | 9.45 | 9.50 | 9.50 | - | 44,728 |
| Dec 24, 2025 | 9.20 | 9.20 | 9.20 | 9.50 | 9.50 | - | 11,862 |
| Dec 23, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 3.26% | 41,949 |
| Dec 22, 2025 | 9.50 | 10.00 | 9.00 | 9.20 | 9.20 | -0.65% | 35,918 |
| Dec 19, 2025 | 9.00 | 10.00 | 9.10 | 9.26 | 9.26 | 2.89% | 416,846 |
| Dec 18, 2025 | 9.50 | 9.50 | 9.11 | 9.00 | 9.00 | -2.81% | 48,675 |
| Dec 17, 2025 | 9.01 | 9.26 | 9.26 | 9.26 | 9.26 | 2.89% | 13,408 |
| Dec 16, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 12,940 |
| Dec 15, 2025 | 9.00 | 9.25 | 8.96 | 9.00 | 9.00 | - | 18,707 |
| Dec 12, 2025 | 9.00 | 8.96 | 8.96 | 9.00 | 9.00 | - | 17,348 |
| Dec 11, 2025 | 9.00 | 9.25 | 8.92 | 9.00 | 9.00 | - | 2,979 |
| Dec 10, 2025 | 9.00 | 9.30 | 8.92 | 9.00 | 9.00 | - | 94,253 |
| Dec 9, 2025 | 9.00 | 9.30 | 8.91 | 9.00 | 9.00 | - | 164,347 |
| Dec 8, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 120,381 |
| Dec 5, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 29,228 |
| Dec 4, 2025 | 9.50 | 9.50 | 8.91 | 9.00 | 9.00 | - | 115,171 |
| Dec 3, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 277,825 |
| Dec 2, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 59,254 |
| Dec 1, 2025 | 9.00 | 9.25 | 8.80 | 9.00 | 9.00 | - | 423,262 |
| Nov 28, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 532,200 |
| Nov 27, 2025 | 9.00 | 9.50 | 8.82 | 9.00 | 9.00 | - | 4,926 |
| Nov 26, 2025 | 9.00 | 9.37 | 8.50 | 9.00 | 9.00 | - | 447,893 |
| Nov 25, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 59,695 |
| Nov 24, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 306,885 |
| Nov 21, 2025 | 8.75 | 9.15 | 8.50 | 9.00 | 9.00 | 2.86% | 297,620 |
| Nov 20, 2025 | 8.75 | 8.90 | 8.50 | 8.75 | 8.75 | - | 884,679 |
| Nov 19, 2025 | 8.50 | 9.00 | 8.22 | 8.75 | 8.75 | 2.94% | 4,196 |
| Nov 18, 2025 | 8.50 | 8.85 | 8.15 | 8.50 | 8.50 | - | 280,533 |
| Nov 17, 2025 | 8.00 | 8.74 | 7.82 | 8.50 | 8.50 | 6.25% | 259,996 |
| Nov 14, 2025 | 7.75 | 8.24 | 7.50 | 8.00 | 8.00 | 3.23% | 163,749 |
| Nov 13, 2025 | 7.75 | 8.00 | 7.88 | 7.75 | 7.75 | - | 403 |
| Nov 12, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 262,454 |
| Nov 11, 2025 | 7.75 | 8.00 | 7.65 | 7.75 | 7.75 | - | 171,166 |
| Nov 10, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 174,106 |
| Nov 7, 2025 | 8.50 | 8.50 | 7.50 | 7.75 | 7.75 | -4.56% | 338,916 |
| Nov 6, 2025 | 8.50 | 9.00 | 8.00 | 8.12 | 8.12 | -9.78% | 1,103,685 |
| Nov 5, 2025 | 8.50 | 9.00 | 8.00 | 9.00 | 9.00 | 1.12% | 32,874 |
| Nov 4, 2025 | 8.50 | 9.18 | 8.26 | 8.90 | 8.90 | 3.49% | 178,699 |
| Nov 3, 2025 | 8.50 | 9.00 | 8.00 | 8.60 | 8.60 | -4.44% | 273,335 |
| Oct 31, 2025 | 8.50 | 9.00 | 8.00 | 9.00 | 9.00 | 11.11% | 136,511 |
| Oct 30, 2025 | 8.00 | 8.50 | 7.50 | 8.10 | 8.10 | 1.25% | 99,924 |
| Oct 29, 2025 | 7.50 | 8.50 | 7.50 | 8.00 | 8.00 | 6.67% | 52,575 |
| Oct 28, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 51,910 |
| Oct 27, 2025 | 7.50 | 7.97 | 7.50 | 7.50 | 7.50 | - | 60,133 |
| Oct 24, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 281,296 |
| Oct 23, 2025 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | - | 12,138 |
| Oct 22, 2025 | 7.50 | 8.00 | 7.22 | 7.50 | 7.50 | - | 26,611 |
| Oct 21, 2025 | 7.50 | 7.60 | 7.00 | 7.50 | 7.50 | - | 3,753 |