Star Energy Group Plc (AIM:STAR)
London · Delayed Price · Currency is GBP · Price in GBX 19.70
-0.30 (-1.50%)
Oct 9, 2026, 3:43 PM GMT
Star Energy Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 19.00 | 20.35 | 19.00 | 19.70 | 19.70 | -1.50% | 28,008 |
| Oct 8, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 15,825 |
| Oct 7, 2026 | 20.00 | 20.90 | 19.57 | 20.00 | 20.00 | 5.26% | 7,931 |
| Oct 6, 2026 | 20.00 | 20.49 | 19.00 | 19.00 | 19.00 | - | 122,077 |
| Oct 5, 2026 | 20.00 | 21.00 | 19.00 | 19.00 | 19.00 | -5.00% | 4,597 |
| Oct 2, 2026 | 20.90 | 19.00 | 19.00 | 20.00 | 20.00 | 5.26% | 30,954 |
| Oct 1, 2026 | 21.20 | 19.00 | 19.00 | 19.00 | 19.00 | -9.52% | 202,779 |
| Sep 30, 2026 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | -4.55% | 895,580 |
| Sep 29, 2026 | 22.50 | 23.00 | 21.38 | 22.00 | 22.00 | -2.22% | 133,943 |
| Sep 28, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 13,768 |
| Sep 25, 2026 | 23.00 | 23.00 | 23.00 | 22.50 | 22.50 | -2.17% | 71,878 |
| Sep 24, 2026 | 22.70 | 23.00 | 23.00 | 23.00 | 23.00 | - | 116,466 |
| Sep 23, 2026 | 22.40 | 24.00 | 22.00 | 23.00 | 23.00 | -0.86% | 156,153 |
| Sep 22, 2026 | 22.43 | 22.43 | 22.40 | 23.20 | 23.20 | - | 27,180 |
| Sep 21, 2026 | 22.70 | 24.00 | 22.40 | 23.20 | 23.20 | - | 133,685 |
| Sep 18, 2026 | 23.20 | 23.92 | 22.40 | 23.20 | 23.20 | - | 58,093 |
| Sep 17, 2026 | 23.20 | 24.00 | 22.40 | 23.20 | 23.20 | 0.87% | 663,099 |
| Sep 16, 2026 | 23.95 | 23.00 | 23.00 | 23.00 | 23.00 | - | 131,153 |
| Sep 15, 2026 | 23.35 | 23.20 | 23.20 | 23.00 | 23.00 | - | 361,002 |
| Sep 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.22% | 575,186 |
| Sep 11, 2026 | 21.00 | 23.00 | 20.32 | 22.50 | 22.50 | 7.14% | 222,395 |
| Sep 10, 2026 | 21.50 | 22.00 | 21.00 | 21.00 | 21.00 | -2.33% | 180,105 |
| Sep 9, 2026 | 21.00 | 22.00 | 20.50 | 21.50 | 21.50 | 2.38% | 118,517 |
| Sep 8, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 262,662 |
| Sep 7, 2026 | 21.00 | 22.00 | 20.05 | 21.00 | 21.00 | - | 57,489 |
| Sep 4, 2026 | 22.00 | 23.00 | 20.00 | 21.00 | 21.00 | -4.55% | 87,229 |
| Sep 3, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 47,959 |
| Sep 2, 2026 | 23.00 | 23.00 | 23.00 | 22.00 | 22.00 | - | 44,937 |
| Sep 1, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 169,608 |
| Aug 28, 2026 | 21.00 | 23.00 | 21.00 | 22.00 | 22.00 | 2.33% | 143,298 |
| Aug 27, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 77,976 |
| Aug 26, 2026 | 22.00 | 22.00 | 21.00 | 21.50 | 21.50 | -2.27% | 57,324 |
| Aug 25, 2026 | 22.00 | 21.77 | 21.00 | 22.00 | 22.00 | - | 5,764 |
| Aug 24, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 42,503 |
| Aug 21, 2026 | 21.50 | 23.00 | 21.00 | 22.00 | 22.00 | 2.33% | 139,391 |
| Aug 20, 2026 | 22.00 | 23.00 | 21.00 | 21.50 | 21.50 | -2.27% | 51,775 |
| Aug 19, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 47,925 |
| Aug 18, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 4.76% | 362,188 |
| Aug 17, 2026 | 22.00 | 23.00 | 21.00 | 21.00 | 21.00 | -8.70% | 227,168 |
| Aug 14, 2026 | 22.00 | 23.00 | 21.00 | 23.00 | 23.00 | 4.55% | 24,411 |
| Aug 13, 2026 | 23.50 | 24.00 | 21.00 | 22.00 | 22.00 | -6.38% | 245,459 |
| Aug 12, 2026 | 23.50 | 24.00 | 22.00 | 23.50 | 23.50 | 6.82% | 105,213 |
| Aug 11, 2026 | 23.50 | 24.00 | 22.00 | 22.00 | 22.00 | -4.35% | 72,107 |
| Aug 10, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 515,139 |
| Aug 7, 2026 | 24.50 | 25.00 | 23.00 | 24.00 | 24.00 | -2.04% | 50,394 |
| Aug 6, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 1,231,534 |
| Aug 5, 2026 | 26.00 | 27.00 | 23.55 | 24.50 | 24.50 | -5.04% | 536,204 |
| Aug 4, 2026 | 26.00 | 27.00 | 24.50 | 25.80 | 25.80 | -3.01% | 357,909 |
| Aug 3, 2026 | 24.50 | 27.00 | 24.00 | 26.60 | 26.60 | 8.57% | 481,807 |
| Jul 31, 2026 | 23.50 | 25.00 | 22.00 | 24.50 | 24.50 | 6.52% | 256,074 |