Star Energy Group Plc (AIM:STAR)
London · Delayed Price · Currency is GBP · Price in GBX 15.00
-0.50 (-3.23%)
Apr 17, 2026, 4:18 PM GMT
Star Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 15.93 | 15.50 | 15.50 | 15.25 | 15.25 | -1.61% | 392,243 |
| 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% | 516,683 |
| Apr 2, 2026 | 15.00 | 15.50 | 14.50 | 15.25 | 15.25 | 3.39% | 381,574 |
| Apr 1, 2026 | 14.24 | 15.50 | 14.00 | 14.75 | 14.75 | - | 150,695 |
| Mar 31, 2026 | 15.00 | 15.50 | 13.50 | 14.75 | 14.75 | 3.51% | 236,882 |
| Mar 30, 2026 | 14.18 | 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% | 274,073 |
| Mar 26, 2026 | 14.25 | 15.50 | 13.50 | 14.50 | 14.50 | 1.75% | 155,994 |
| Mar 25, 2026 | 14.00 | 14.75 | 14.75 | 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 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | -3.61% | 554,735 |
| 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 |
| Mar 13, 2026 | 13.25 | 14.00 | 12.82 | 13.50 | 13.50 | 1.89% | 126,271 |
| Mar 12, 2026 | 14.00 | 14.50 | 12.50 | 13.25 | 13.25 | -5.36% | 260,445 |
| Mar 11, 2026 | 14.50 | 15.00 | 13.50 | 14.00 | 14.00 | -3.45% | 168,891 |
| Mar 10, 2026 | 15.25 | 15.70 | 14.00 | 14.50 | 14.50 | -4.92% | 382,878 |
| Mar 9, 2026 | 14.25 | 16.50 | 13.89 | 15.25 | 15.25 | 7.02% | 1,364,395 |
| Mar 6, 2026 | 13.25 | 15.00 | 13.00 | 14.25 | 14.25 | 7.55% | 764,414 |
| Mar 5, 2026 | 12.75 | 14.00 | 12.09 | 13.25 | 13.25 | 8.61% | 435,878 |
| Mar 4, 2026 | 12.75 | 12.90 | 12.00 | 12.20 | 12.20 | 4.27% | 114,446 |
| Mar 3, 2026 | 13.25 | 14.00 | 11.70 | 11.70 | 11.70 | -11.70% | 182,142 |
| Mar 2, 2026 | 11.25 | 14.00 | 10.95 | 13.25 | 13.25 | 17.78% | 1,047,815 |
| Feb 27, 2026 | 10.75 | 12.00 | 10.50 | 11.25 | 11.25 | 4.65% | 435,084 |
| Feb 26, 2026 | 13.00 | 13.05 | 10.50 | 10.75 | 10.75 | -17.31% | 1,005,317 |
| Feb 25, 2026 | 13.50 | 14.00 | 12.50 | 13.00 | 13.00 | -3.70% | 395,704 |
| Feb 24, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 30,857 |
| Feb 23, 2026 | 14.00 | 14.25 | 13.00 | 13.50 | 13.50 | -3.57% | 206,672 |
| Feb 20, 2026 | 13.00 | 15.00 | 12.76 | 14.00 | 14.00 | 7.69% | 1,196,428 |
| Feb 19, 2026 | 11.75 | 13.25 | 11.50 | 13.00 | 13.00 | 10.64% | 409,338 |
| Feb 18, 2026 | 11.25 | 12.00 | 11.00 | 11.75 | 11.75 | 4.44% | 390,402 |
| Feb 17, 2026 | 10.50 | 11.39 | 10.41 | 11.25 | 11.25 | 7.14% | 310,110 |
| Feb 16, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 5,793 |
| Feb 13, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 22,417 |
| Feb 12, 2026 | 10.25 | 11.00 | 9.88 | 10.50 | 10.50 | 2.44% | 144,668 |
| Feb 11, 2026 | 10.25 | 11.00 | 9.50 | 10.25 | 10.25 | - | 157,475 |
| Feb 10, 2026 | 10.25 | 11.00 | 9.88 | 10.25 | 10.25 | - | 29,009 |
| Feb 9, 2026 | 10.25 | 11.00 | 9.83 | 10.25 | 10.25 | - | 115,438 |
| Feb 6, 2026 | 10.25 | 11.00 | 9.50 | 10.25 | 10.25 | - | 71,123 |
| Feb 5, 2026 | 10.25 | 11.00 | 9.50 | 10.25 | 10.25 | - | 82,631 |