VH Global Energy Infrastructure PLC (LON:ENRG)
London · Delayed Price · Currency is GBP · Price in GBX 72.00
+0.80 (1.12%)
At close: Mar 25, 2026
LON:ENRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | 1.12% | 1,789,911 |
| Mar 24, 2026 | 71.00 | 71.20 | 70.80 | 71.20 | 71.20 | - | 1,238,932 |
| Mar 23, 2026 | 71.20 | 71.20 | 70.42 | 71.20 | 71.20 | 0.28% | 302,884 |
| Mar 20, 2026 | 70.80 | 71.00 | 70.60 | 71.00 | 71.00 | - | 832,900 |
| Mar 19, 2026 | 71.00 | 71.00 | 69.62 | 71.00 | 71.00 | 1.43% | 1,955,107 |
| Mar 18, 2026 | 69.80 | 71.00 | 69.80 | 70.00 | 70.00 | -0.57% | 295,617 |
| Mar 17, 2026 | 69.80 | 70.80 | 69.80 | 70.40 | 70.40 | 0.28% | 193,211 |
| Mar 16, 2026 | 71.00 | 71.00 | 69.28 | 70.20 | 70.20 | 0.29% | 406,194 |
| Mar 13, 2026 | 69.80 | 71.80 | 69.65 | 70.00 | 70.00 | 0.86% | 688,162 |
| Mar 12, 2026 | 69.24 | 69.40 | 69.00 | 69.40 | 69.40 | - | 506,855 |
| Mar 11, 2026 | 70.40 | 70.60 | 69.00 | 69.40 | 69.40 | - | 1,192,084 |
| Mar 10, 2026 | 70.80 | 72.00 | 69.00 | 69.40 | 69.40 | -1.42% | 1,442,149 |
| Mar 9, 2026 | 72.20 | 73.80 | 70.40 | 70.40 | 70.40 | -1.12% | 242,789 |
| Mar 6, 2026 | 72.40 | 72.75 | 71.20 | 71.20 | 71.20 | -2.47% | 2,540,143 |
| Mar 5, 2026 | 73.60 | 74.00 | 72.20 | 73.00 | 73.00 | -3.18% | 1,011,669 |
| Mar 4, 2026 | 75.40 | 77.00 | 74.71 | 75.40 | 73.95 | -2.08% | 924,877 |
| Mar 3, 2026 | 75.00 | 77.00 | 74.15 | 77.00 | 75.52 | 1.58% | 292,058 |
| Mar 2, 2026 | 75.60 | 77.00 | 75.00 | 75.80 | 74.34 | - | 425,471 |
| Feb 27, 2026 | 77.00 | 77.00 | 75.00 | 75.80 | 74.34 | 0.80% | 572,970 |
| Feb 26, 2026 | 77.00 | 77.00 | 75.00 | 75.20 | 73.75 | -0.27% | 413,701 |
| Feb 25, 2026 | 74.60 | 75.60 | 74.60 | 75.40 | 73.95 | 1.07% | 158,585 |
| Feb 24, 2026 | 75.00 | 75.40 | 74.60 | 74.60 | 73.17 | - | 612,252 |
| Feb 23, 2026 | 74.20 | 75.00 | 74.00 | 74.60 | 73.17 | 0.81% | 1,629,979 |
| Feb 20, 2026 | 73.40 | 74.00 | 72.60 | 74.00 | 72.58 | 0.27% | 856,787 |
| Feb 19, 2026 | 73.80 | 74.20 | 72.20 | 73.80 | 72.38 | 2.22% | 2,274,395 |
| Feb 18, 2026 | 72.00 | 73.40 | 71.65 | 72.20 | 70.81 | 0.56% | 375,689 |
| Feb 17, 2026 | 72.00 | 72.00 | 71.00 | 71.80 | 70.42 | - | 191,860 |
| Feb 16, 2026 | 70.00 | 71.80 | 70.00 | 71.80 | 70.42 | 0.56% | 119,653 |
| Feb 13, 2026 | 71.40 | 72.00 | 71.40 | 71.40 | 70.03 | -0.28% | 257,920 |
| Feb 12, 2026 | 71.60 | 72.00 | 71.60 | 71.60 | 70.22 | 0.28% | 1,068,521 |
| Feb 11, 2026 | 72.00 | 72.00 | 71.33 | 71.40 | 70.03 | -0.28% | 269,194 |
| Feb 10, 2026 | 70.40 | 72.00 | 70.40 | 71.60 | 70.22 | 1.42% | 1,886,740 |
| Feb 9, 2026 | 71.40 | 71.50 | 69.80 | 70.60 | 69.24 | -0.28% | 319,012 |
| Feb 6, 2026 | 71.20 | 71.20 | 69.00 | 70.80 | 69.44 | -0.28% | 324,457 |
| Feb 5, 2026 | 69.00 | 71.20 | 69.00 | 71.00 | 69.63 | 1.43% | 830,921 |
| Feb 4, 2026 | 70.20 | 70.20 | 69.18 | 70.00 | 68.65 | - | 177,565 |
| Feb 3, 2026 | 70.00 | 70.60 | 69.24 | 70.00 | 68.65 | 1.74% | 433,207 |
| Feb 2, 2026 | 68.80 | 70.60 | 68.80 | 68.80 | 67.48 | -1.71% | 649,195 |
| Jan 30, 2026 | 69.60 | 71.00 | 68.80 | 70.00 | 68.65 | 2.04% | 183,724 |
| Jan 29, 2026 | 68.60 | 69.82 | 68.30 | 68.60 | 67.28 | 0.29% | 162,478 |
| Jan 28, 2026 | 68.40 | 68.40 | 68.04 | 68.40 | 67.08 | - | 274,935 |
| Jan 27, 2026 | 68.40 | 68.40 | 68.00 | 68.40 | 67.08 | 0.29% | 121,465 |
| Jan 26, 2026 | 68.40 | 68.40 | 68.00 | 68.20 | 66.89 | 0.29% | 420,062 |
| Jan 23, 2026 | 68.40 | 68.40 | 67.80 | 68.00 | 66.69 | - | 144,225 |
| Jan 22, 2026 | 67.60 | 68.40 | 67.20 | 68.00 | 66.69 | 0.29% | 774,400 |
| Jan 21, 2026 | 67.60 | 68.20 | 67.40 | 67.80 | 66.50 | -0.29% | 240,484 |
| Jan 20, 2026 | 67.00 | 68.40 | 67.00 | 68.00 | 66.69 | - | 1,995,088 |
| Jan 19, 2026 | 67.60 | 68.40 | 67.40 | 68.00 | 66.69 | 0.59% | 1,558,444 |
| Jan 16, 2026 | 67.00 | 67.60 | 66.20 | 67.60 | 66.30 | 2.42% | 498,198 |
| Jan 15, 2026 | 66.00 | 68.00 | 66.00 | 66.00 | 64.73 | -1.35% | 622,224 |