VH Global Energy Infrastructure PLC (LON:ENRG)
London · Delayed Price · Currency is GBP · Price in GBX 68.00
+0.20 (0.29%)
At close: Jan 22, 2026
LON:ENRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 67.60 | 68.20 | 67.40 | 67.80 | 67.80 | -0.29% | 240,484 |
| Jan 20, 2026 | 67.00 | 68.40 | 67.00 | 68.00 | 68.00 | - | 1,995,088 |
| Jan 19, 2026 | 67.60 | 68.40 | 67.40 | 68.00 | 68.00 | 0.59% | 1,558,444 |
| Jan 16, 2026 | 67.00 | 67.60 | 66.20 | 67.60 | 67.60 | 2.42% | 498,198 |
| Jan 15, 2026 | 66.00 | 68.00 | 66.00 | 66.00 | 66.00 | -1.35% | 622,224 |
| Jan 14, 2026 | 68.00 | 68.00 | 66.00 | 66.90 | 66.90 | 0.15% | 285,571 |
| Jan 13, 2026 | 68.00 | 68.00 | 66.00 | 66.80 | 66.80 | 1.21% | 279,857 |
| Jan 12, 2026 | 66.00 | 67.80 | 66.00 | 66.00 | 66.00 | -1.49% | 250,704 |
| Jan 9, 2026 | 67.40 | 68.00 | 66.20 | 67.00 | 67.00 | 0.90% | 279,806 |
| Jan 8, 2026 | 67.60 | 67.60 | 66.40 | 66.40 | 66.40 | -0.60% | 151,846 |
| Jan 7, 2026 | 67.20 | 68.00 | 66.20 | 66.80 | 66.80 | -1.18% | 4,980,759 |
| Jan 6, 2026 | 65.80 | 67.80 | 65.80 | 67.60 | 67.60 | 0.60% | 1,115,507 |
| Jan 5, 2026 | 66.00 | 67.20 | 65.80 | 67.20 | 67.20 | 2.44% | 1,336,209 |
| Jan 2, 2026 | 66.00 | 66.00 | 65.40 | 65.60 | 65.60 | -0.30% | 301,841 |
| Dec 31, 2025 | 65.60 | 66.00 | 65.50 | 65.80 | 65.80 | - | 578,646 |
| Dec 30, 2025 | 65.80 | 66.00 | 65.25 | 65.80 | 65.80 | 0.61% | 806,058 |
| Dec 29, 2025 | 65.60 | 65.80 | 64.60 | 65.40 | 65.40 | - | 583,334 |
| Dec 24, 2025 | 65.59 | 65.40 | 65.00 | 65.40 | 65.40 | -0.91% | 479,734 |
| Dec 23, 2025 | 65.60 | 66.00 | 65.00 | 66.00 | 66.00 | - | 734,159 |
| Dec 22, 2025 | 65.60 | 66.00 | 65.60 | 66.00 | 66.00 | 0.92% | 205,121 |
| Dec 19, 2025 | 65.40 | 65.40 | 65.00 | 65.40 | 65.40 | 0.62% | 113,524 |
| Dec 18, 2025 | 65.40 | 65.40 | 64.90 | 65.00 | 65.00 | 0.62% | 298,401 |
| Dec 17, 2025 | 63.00 | 65.20 | 62.93 | 64.60 | 64.60 | 1.57% | 492,641 |
| Dec 16, 2025 | 64.40 | 65.00 | 63.00 | 63.60 | 63.60 | 0.95% | 9,158,551 |
| Dec 15, 2025 | 61.60 | 64.00 | 61.60 | 63.00 | 63.00 | 0.96% | 574,799 |
| Dec 12, 2025 | 63.44 | 63.00 | 62.40 | 62.40 | 62.40 | -0.95% | 325,395 |
| Dec 11, 2025 | 62.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1.61% | 1,112,897 |
| Dec 10, 2025 | 62.80 | 63.60 | 62.00 | 62.00 | 62.00 | -1.27% | 360,294 |
| Dec 9, 2025 | 62.00 | 63.60 | 62.00 | 62.80 | 62.80 | 1.29% | 180,686 |
| Dec 8, 2025 | 62.00 | 63.60 | 61.98 | 62.00 | 62.00 | 0.32% | 163,867 |
| Dec 5, 2025 | 61.80 | 63.00 | 61.80 | 61.80 | 61.80 | -1.28% | 263,376 |
| Dec 4, 2025 | 61.60 | 63.80 | 61.60 | 62.60 | 62.60 | -1.26% | 403,143 |
| Dec 3, 2025 | 63.60 | 63.80 | 62.00 | 63.40 | 61.95 | 0.32% | 319,220 |
| Dec 2, 2025 | 62.40 | 63.60 | 62.00 | 63.20 | 61.75 | 1.61% | 1,769,208 |
| Dec 1, 2025 | 61.60 | 63.00 | 61.60 | 62.20 | 60.78 | -1.27% | 263,006 |
| Nov 28, 2025 | 63.00 | 63.00 | 61.75 | 63.00 | 61.56 | 0.96% | 245,002 |
| Nov 27, 2025 | 62.00 | 63.00 | 62.00 | 62.40 | 60.97 | 0.65% | 864,067 |
| Nov 26, 2025 | 62.80 | 62.80 | 61.80 | 62.00 | 60.58 | 0.32% | 152,800 |
| Nov 25, 2025 | 61.80 | 63.00 | 61.80 | 61.80 | 60.39 | 0.65% | 559,707 |
| Nov 24, 2025 | 61.80 | 62.20 | 60.90 | 61.40 | 60.00 | -0.65% | 645,429 |
| Nov 21, 2025 | 59.00 | 61.80 | 59.00 | 61.80 | 60.39 | 6.55% | 1,105,055 |
| Nov 20, 2025 | 60.60 | 61.00 | 58.00 | 58.00 | 56.67 | -3.33% | 1,449,202 |
| Nov 19, 2025 | 61.00 | 61.40 | 60.00 | 60.00 | 58.63 | -2.91% | 573,952 |
| Nov 18, 2025 | 62.00 | 63.20 | 60.80 | 61.80 | 60.39 | -0.32% | 264,976 |
| Nov 17, 2025 | 62.00 | 63.80 | 60.20 | 62.00 | 60.58 | 2.65% | 284,559 |
| Nov 14, 2025 | 62.00 | 62.00 | 60.09 | 60.40 | 59.02 | -3.82% | 340,774 |
| Nov 13, 2025 | 62.20 | 64.00 | 62.20 | 62.80 | 61.36 | -0.95% | 1,889,622 |
| Nov 12, 2025 | 61.60 | 64.00 | 61.20 | 63.40 | 61.95 | 0.63% | 1,571,906 |
| Nov 11, 2025 | 62.20 | 63.00 | 60.50 | 63.00 | 61.56 | 1.94% | 776,788 |
| Nov 10, 2025 | 61.20 | 62.80 | 61.00 | 61.80 | 60.39 | 2.66% | 1,009,334 |