Star Energy Group Plc (AIM:STAR)
London · Delayed Price · Currency is GBP · Price in GBX 23.80
+0.80 (3.48%)
Jul 28, 2026, 9:25 AM GMT
Star Energy Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 165,822 |
| Jun 12, 2026 | 18.50 | 20.00 | 17.50 | 19.00 | 19.00 | 2.70% | 582,963 |
| Jun 11, 2026 | 19.00 | 19.50 | 17.50 | 18.50 | 18.50 | -2.63% | 117,239 |
| Jun 10, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 41,367 |
| Jun 9, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.15% | 131,561 |
| Jun 8, 2026 | 19.00 | 19.10 | 18.00 | 18.60 | 18.60 | -2.11% | 88,588 |
| Jun 5, 2026 | 19.00 | 19.50 | 18.00 | 19.00 | 19.00 | - | 51,972 |
| Jun 4, 2026 | 19.20 | 20.00 | 18.00 | 19.00 | 19.00 | -2.06% | 66,008 |
| Jun 3, 2026 | 18.70 | 19.60 | 19.40 | 19.40 | 19.40 | 2.11% | 209,821 |
| Jun 2, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | -3.06% | 318,984 |
| Jun 1, 2026 | 18.50 | 20.00 | 18.00 | 19.60 | 19.60 | 8.89% | 345,577 |
| May 29, 2026 | 17.50 | 19.00 | 17.00 | 18.00 | 18.00 | 5.88% | 386,549 |
| 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 |