Star Energy Group Plc (AIM:STAR)
London · Delayed Price · Currency is GBP · Price in GBX 17.00
0.00 (0.00%)
May 28, 2026, 4:35 PM GMT
Star Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 18.00 | 17.10 | 17.00 | 17.00 | 17.00 | - | 407,261 |
| May 27, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 120,242 |
| May 26, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 359,716 |
| May 22, 2026 | 16.25 | 18.00 | 15.50 | 17.00 | 17.00 | 4.62% | 143,631 |
| May 21, 2026 | 15.79 | 17.00 | 15.50 | 16.25 | 16.25 | -3.85% | 139,827 |
| May 20, 2026 | 16.25 | 17.00 | 15.50 | 16.90 | 16.90 | 4.00% | 365,126 |
| May 19, 2026 | 15.50 | 17.00 | 15.00 | 16.25 | 16.25 | 4.84% | 1,529,737 |
| May 18, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 199,881 |
| May 15, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 130,645 |
| May 14, 2026 | 16.50 | 17.50 | 15.00 | 15.50 | 15.50 | -6.06% | 490,448 |
| May 13, 2026 | 16.00 | 17.50 | 15.00 | 16.50 | 16.50 | -2.94% | 401,799 |
| May 12, 2026 | 16.00 | 17.00 | 15.00 | 17.00 | 17.00 | 6.25% | 436,322 |
| May 11, 2026 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 135,628 |
| May 8, 2026 | 16.00 | 16.68 | 15.55 | 16.00 | 16.00 | - | 105,555 |
| May 7, 2026 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 157,108 |
| May 6, 2026 | 16.00 | 17.00 | 15.40 | 16.00 | 16.00 | - | 399,422 |
| May 5, 2026 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 92,795 |
| May 1, 2026 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | -1.54% | 272,596 |
| Apr 30, 2026 | 16.25 | 17.00 | 15.50 | 16.25 | 16.25 | -3.27% | 99,170 |
| Apr 29, 2026 | 16.50 | 17.50 | 15.50 | 16.80 | 16.80 | -0.59% | 137,587 |
| Apr 28, 2026 | 17.00 | 17.50 | 16.00 | 16.90 | 16.90 | -0.59% | 192,841 |
| Apr 27, 2026 | 17.25 | 17.50 | 16.50 | 17.00 | 17.00 | 1.19% | 549,730 |
| Apr 24, 2026 | 16.25 | 17.85 | 15.50 | 16.80 | 16.80 | 5.66% | 1,095,744 |
| Apr 23, 2026 | 15.50 | 17.00 | 15.50 | 15.90 | 15.90 | 3.25% | 581,420 |
| Apr 22, 2026 | 15.50 | 16.00 | 15.40 | 15.40 | 15.40 | -0.65% | 16,971 |
| Apr 21, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 79,862 |
| Apr 20, 2026 | 15.50 | 17.00 | 15.00 | 15.50 | 15.50 | 1.64% | 754,478 |
| Apr 17, 2026 | 15.75 | 16.00 | 15.00 | 15.25 | 15.25 | -1.61% | 392,242 |
| Apr 16, 2026 | 15.75 | 16.00 | 15.50 | 15.50 | 15.50 | -1.59% | 542,915 |
| Apr 15, 2026 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | - | 316,980 |
| Apr 14, 2026 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | -1.56% | 147,563 |
| Apr 13, 2026 | 15.00 | 16.00 | 14.80 | 16.00 | 16.00 | 6.67% | 511,949 |
| Apr 10, 2026 | 14.75 | 16.00 | 14.00 | 15.00 | 15.00 | -0.66% | 587,315 |
| Apr 9, 2026 | 14.75 | 15.50 | 14.00 | 15.10 | 15.10 | 2.37% | 109,523 |
| Apr 8, 2026 | 16.00 | 16.50 | 14.00 | 14.75 | 14.75 | -9.23% | 405,168 |
| Apr 7, 2026 | 15.25 | 16.78 | 15.00 | 16.25 | 16.25 | 6.56% | 616,683 |
| Apr 2, 2026 | 15.00 | 15.50 | 14.50 | 15.25 | 15.25 | 3.39% | 381,574 |
| Apr 1, 2026 | 14.75 | 15.50 | 14.00 | 14.75 | 14.75 | - | 150,695 |
| Mar 31, 2026 | 14.50 | 15.50 | 13.50 | 14.75 | 14.75 | 3.51% | 236,883 |
| Mar 30, 2026 | 14.00 | 15.00 | 13.62 | 14.25 | 14.25 | 1.79% | 99,773 |
| Mar 27, 2026 | 14.50 | 15.50 | 13.50 | 14.00 | 14.00 | -3.45% | 374,073 |
| Mar 26, 2026 | 14.25 | 15.50 | 13.50 | 14.50 | 14.50 | 1.75% | 155,994 |
| Mar 25, 2026 | 14.75 | 15.00 | 13.50 | 14.25 | 14.25 | -3.39% | 329,591 |
| Mar 24, 2026 | 14.75 | 15.50 | 14.00 | 14.75 | 14.75 | 0.34% | 86,518 |
| Mar 23, 2026 | 15.25 | 15.50 | 14.00 | 14.70 | 14.70 | -3.61% | 754,735 |
| Mar 20, 2026 | 15.25 | 16.50 | 14.73 | 15.25 | 15.25 | - | 143,874 |
| Mar 19, 2026 | 14.75 | 16.00 | 14.59 | 15.25 | 15.25 | 3.39% | 717,860 |
| Mar 18, 2026 | 14.50 | 15.00 | 14.00 | 14.75 | 14.75 | 1.72% | 101,586 |
| Mar 17, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 87,016 |
| Mar 16, 2026 | 13.75 | 15.00 | 13.00 | 14.50 | 14.50 | 7.41% | 659,172 |