Star Energy Group Plc (AIM:STAR)
London · Delayed Price · Currency is GBP · Price in GBX 21.00
-1.00 (-4.55%)
Aug 24, 2026, 9:51 AM GMT
Star Energy Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 21.88 | 23.00 | 21.00 | 21.00 | - | -4.55% | 23,889 |
| Aug 21, 2026 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 2.33% | 139,391 |
| Aug 20, 2026 | 21.00 | 23.00 | 21.00 | 21.50 | 21.50 | -2.27% | 51,775 |
| Aug 19, 2026 | 21.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 47,926 |
| Aug 18, 2026 | 21.00 | 23.00 | 21.00 | 22.00 | 22.00 | 4.76% | 362,188 |
| Aug 17, 2026 | 23.00 | 23.00 | 21.00 | 21.00 | 21.00 | -8.70% | 227,168 |
| Aug 14, 2026 | 22.70 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | 24,411 |
| Aug 13, 2026 | 23.00 | 24.00 | 21.00 | 22.00 | 22.00 | -6.38% | 245,458 |
| 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 | 25.00 | 26.60 | 24.80 | 26.60 | 26.60 | 8.57% | 481,806 |
| Jul 31, 2026 | 23.50 | 25.00 | 22.00 | 24.50 | 24.50 | 6.52% | 256,074 |
| Jul 30, 2026 | 22.00 | 24.00 | 21.00 | 23.00 | 23.00 | 4.55% | 210,957 |
| Jul 29, 2026 | 22.50 | 23.00 | 21.40 | 22.00 | 22.00 | -2.22% | 61,019 |
| Jul 28, 2026 | 23.00 | 24.30 | 22.00 | 22.50 | 22.50 | -2.17% | 415,714 |
| Jul 27, 2026 | 21.00 | 24.00 | 20.00 | 23.00 | 23.00 | 9.52% | 431,950 |
| Jul 24, 2026 | 20.75 | 22.00 | 19.50 | 21.00 | 21.00 | - | 183,945 |
| Jul 23, 2026 | 19.50 | 22.00 | 19.00 | 21.00 | 21.00 | 7.69% | 155,732 |
| Jul 22, 2026 | 20.00 | 20.50 | 19.00 | 19.50 | 19.50 | -2.50% | 345,889 |
| Jul 21, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 164,388 |
| Jul 20, 2026 | 18.50 | 21.00 | 18.00 | 20.00 | 20.00 | 8.11% | 366,565 |
| Jul 17, 2026 | 18.00 | 19.00 | 16.53 | 18.50 | 18.50 | 2.78% | 402,404 |
| Jul 16, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 26,676 |
| Jul 15, 2026 | 18.00 | 17.40 | 17.00 | 18.00 | 18.00 | - | 6,777 |
| Jul 14, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 2.86% | 55,576 |
| Jul 13, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 17,126 |
| Jul 10, 2026 | 17.50 | 17.68 | 17.00 | 17.50 | 17.50 | - | 2,072 |
| Jul 9, 2026 | 18.00 | 19.00 | 17.00 | 17.50 | 17.50 | -2.78% | 28,292 |
| Jul 8, 2026 | 17.50 | 19.00 | 17.00 | 18.00 | 18.00 | 2.86% | 18,957 |
| Jul 7, 2026 | 18.00 | 19.00 | 17.00 | 17.50 | 17.50 | -2.78% | 279,778 |
| Jul 6, 2026 | 18.00 | 18.20 | 17.10 | 18.00 | 18.00 | - | 105,354 |
| Jul 3, 2026 | 18.00 | 19.00 | 17.10 | 18.00 | 18.00 | - | 30,395 |
| Jul 2, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 9,404 |
| Jul 1, 2026 | 18.00 | 18.23 | 16.60 | 18.00 | 18.00 | - | 95,655 |
| Jun 30, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 36,045 |
| Jun 29, 2026 | 18.00 | 18.40 | 17.00 | 18.00 | 18.00 | - | 138,707 |
| Jun 26, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 50,536 |
| Jun 25, 2026 | 18.00 | 18.30 | 17.00 | 18.00 | 18.00 | - | 170,055 |
| Jun 24, 2026 | 17.20 | 17.00 | 17.00 | 18.00 | 18.00 | - | 62,306 |
| Jun 23, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 11,269 |
| Jun 22, 2026 | 20.00 | 20.00 | 17.00 | 18.00 | 18.00 | -4.00% | 158,706 |
| Jun 19, 2026 | 18.50 | 20.00 | 17.50 | 18.75 | 18.75 | 7.14% | 127,033 |
| Jun 18, 2026 | 19.00 | 19.30 | 17.50 | 17.50 | 17.50 | -7.89% | 256,827 |
| Jun 17, 2026 | 19.00 | 20.00 | 18.06 | 19.00 | 19.00 | - | 396,611 |
| Jun 16, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 219,614 |