Star Energy Group Plc (AIM:STAR)
London · Delayed Price · Currency is GBP · Price in GBX 23.20
+0.20 (0.87%)
Sep 17, 2026, 4:45 PM GMT
Star Energy Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 23.50 | 23.58 | 22.40 | 23.20 | - | 0.87% | 413,372 |
| 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 |
| 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% | 230,732 |
| 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 |