Star Energy Group Plc (AIM:STAR)
London · Delayed Price · Currency is GBP · Price in GBX 9.00
+0.90 (11.11%)
Oct 31, 2025, 4:35 PM GMT+1
Star Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.50 | 9.00 | 8.00 | 9.00 | 9.00 | 11.11% | 136,512 |
| 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% | 61,398 |
| 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 | - | 61,533 |
| Oct 24, 2025 | 7.00 | 8.00 | 7.00 | 7.50 | 7.50 | - | 285,746 |
| Oct 23, 2025 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | - | 12,308 |
| Oct 22, 2025 | 7.50 | 8.00 | 7.22 | 7.50 | 7.50 | - | 26,612 |
| Oct 21, 2025 | 7.50 | 7.60 | 7.00 | 7.50 | 7.50 | - | 5,160 |
| Oct 20, 2025 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | - | 38,627 |
| Oct 17, 2025 | 7.50 | 8.00 | 7.20 | 7.50 | 7.50 | - | 243,632 |
| Oct 16, 2025 | 7.50 | 8.00 | 7.36 | 7.50 | 7.50 | - | 6,731 |
| Oct 15, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 43,009 |
| Oct 14, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 113,166 |
| Oct 13, 2025 | 7.50 | 8.00 | 7.05 | 7.50 | 7.50 | - | 86,206 |
| Oct 10, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 130,697 |
| Oct 9, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 16,916 |
| Oct 8, 2025 | 7.50 | 8.00 | 7.16 | 7.50 | 7.50 | - | 86,263 |
| Oct 7, 2025 | 7.00 | 7.70 | 7.00 | 7.50 | 7.50 | - | 91,101 |
| Oct 6, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 125,239 |
| Oct 3, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 295,659 |
| Oct 2, 2025 | 7.50 | 7.60 | 7.00 | 7.50 | 7.50 | - | 147,357 |
| Oct 1, 2025 | 7.50 | 8.00 | 7.15 | 7.50 | 7.50 | - | 80,453 |
| Sep 30, 2025 | 7.00 | 8.00 | 7.00 | 7.50 | 7.50 | - | 96,382 |
| Sep 29, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 83,326 |
| Sep 26, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 161,036 |
| Sep 25, 2025 | 7.75 | 8.00 | 7.00 | 7.50 | 7.50 | -3.23% | 66,010 |
| Sep 24, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 278,038 |
| Sep 23, 2025 | 7.75 | 8.10 | 7.50 | 7.75 | 7.75 | - | 184,807 |
| Sep 22, 2025 | 6.50 | 8.00 | 6.00 | 7.75 | 7.75 | 19.23% | 658,017 |
| Sep 19, 2025 | 6.00 | 6.85 | 5.51 | 6.50 | 6.50 | 8.33% | 549,267 |
| Sep 18, 2025 | 6.00 | 6.40 | 5.75 | 6.00 | 6.00 | - | 18,041,814 |
| Sep 17, 2025 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 148,683 |
| Sep 16, 2025 | 6.00 | 6.50 | 6.00 | 6.00 | 6.00 | -7.69% | 112,489 |
| 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 |