VH Global Energy Infrastructure PLC (LON:ENRG)
London · Delayed Price · Currency is GBP · Price in GBX 70.35
+0.35 (0.50%)
Last updated: Sep 12, 2025, 11:21 AM BST
LON:ENRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 70.20 | 71.20 | 70.20 | 70.40 | 70.40 | 0.57% | 290,442 |
| Sep 11, 2025 | 70.80 | 71.39 | 69.90 | 70.00 | 70.00 | -2.23% | 185,529 |
| Sep 10, 2025 | 71.00 | 71.60 | 69.80 | 71.60 | 71.60 | 0.85% | 193,757 |
| Sep 9, 2025 | 70.80 | 71.00 | 69.93 | 71.00 | 71.00 | 1.43% | 251,099 |
| Sep 8, 2025 | 71.00 | 71.00 | 69.95 | 70.00 | 70.00 | - | 135,949 |
| Sep 5, 2025 | 70.00 | 70.99 | 69.80 | 70.00 | 70.00 | 0.29% | 2,342,687 |
| Sep 4, 2025 | 69.80 | 71.00 | 69.80 | 69.80 | 69.80 | -0.99% | 121,134 |
| Sep 3, 2025 | 70.00 | 70.40 | 69.60 | 70.50 | 70.50 | 0.57% | 1,538,907 |
| Sep 2, 2025 | 69.80 | 70.40 | 69.80 | 70.10 | 70.10 | 0.14% | 1,458,544 |
| Sep 1, 2025 | 69.80 | 70.60 | 69.80 | 70.00 | 70.00 | - | 420,499 |
| Aug 29, 2025 | 69.60 | 70.80 | 69.60 | 70.00 | 70.00 | - | 1,320,501 |
| Aug 28, 2025 | 69.40 | 70.60 | 69.40 | 70.00 | 70.00 | 0.86% | 356,374 |
| Aug 27, 2025 | 70.60 | 70.60 | 69.40 | 69.40 | 69.40 | - | 496,973 |
| Aug 26, 2025 | 70.20 | 70.60 | 69.20 | 69.40 | 69.40 | -0.57% | 297,395 |
| Aug 22, 2025 | 69.40 | 70.58 | 69.20 | 69.80 | 69.80 | -0.85% | 589,435 |
| Aug 21, 2025 | 69.80 | 70.60 | 69.00 | 70.40 | 70.40 | 1.44% | 389,642 |
| Aug 20, 2025 | 70.20 | 70.30 | 69.00 | 69.40 | 69.40 | -0.43% | 175,187 |
| Aug 19, 2025 | 70.40 | 70.40 | 69.20 | 69.70 | 69.70 | - | 111,789 |
| Aug 18, 2025 | 69.80 | 70.80 | 69.22 | 69.70 | 69.70 | -0.71% | 561,001 |
| Aug 15, 2025 | 68.80 | 70.39 | 68.00 | 70.20 | 70.20 | 2.63% | 1,494,143 |
| Aug 14, 2025 | 68.00 | 68.64 | 68.00 | 68.40 | 68.40 | -1.44% | 237,250 |
| Aug 13, 2025 | 68.80 | 69.40 | 68.20 | 69.40 | 67.95 | 2.06% | 115,400 |
| Aug 12, 2025 | 68.60 | 69.78 | 67.59 | 68.00 | 66.58 | 1.19% | 517,082 |
| Aug 11, 2025 | 67.00 | 68.76 | 67.00 | 67.20 | 65.80 | -0.30% | 125,984 |
| Aug 8, 2025 | 66.60 | 68.00 | 66.60 | 67.40 | 65.99 | 0.60% | 107,397 |
| Aug 7, 2025 | 67.40 | 69.40 | 66.60 | 67.00 | 65.60 | -0.59% | 3,603,139 |
| Aug 6, 2025 | 66.00 | 68.98 | 65.60 | 67.40 | 65.99 | 2.74% | 1,489,665 |
| Aug 5, 2025 | 65.60 | 66.40 | 65.40 | 65.60 | 64.23 | 0.31% | 555,819 |
| Aug 4, 2025 | 67.20 | 68.52 | 65.40 | 65.40 | 64.03 | -2.39% | 319,470 |
| Aug 1, 2025 | 69.20 | 69.60 | 67.00 | 67.00 | 65.60 | -3.46% | 987,339 |
| Jul 31, 2025 | 70.60 | 71.20 | 69.40 | 69.40 | 67.95 | -3.07% | 213,341 |
| Jul 30, 2025 | 70.60 | 71.60 | 70.60 | 71.60 | 70.10 | - | 185,915 |
| Jul 29, 2025 | 70.80 | 72.20 | 70.60 | 71.60 | 70.10 | 1.13% | 122,619 |
| Jul 28, 2025 | 71.20 | 72.20 | 70.80 | 70.80 | 69.32 | -1.94% | 106,167 |
| Jul 25, 2025 | 72.20 | 72.20 | 71.20 | 72.20 | 70.69 | 1.40% | 125,939 |
| Jul 24, 2025 | 71.60 | 72.20 | 71.18 | 71.20 | 69.71 | -0.42% | 144,709 |
| Jul 23, 2025 | 72.00 | 72.00 | 71.00 | 71.50 | 70.01 | -0.69% | 695,990 |
| Jul 22, 2025 | 73.20 | 73.20 | 71.80 | 72.00 | 70.50 | -0.69% | 683,865 |
| Jul 21, 2025 | 72.60 | 73.20 | 72.00 | 72.50 | 70.99 | -0.14% | 150,251 |
| Jul 18, 2025 | 72.80 | 73.20 | 72.32 | 72.60 | 71.08 | 1.11% | 927,740 |
| Jul 17, 2025 | 72.40 | 73.20 | 71.80 | 71.80 | 70.30 | -1.37% | 319,171 |
| Jul 16, 2025 | 72.40 | 73.20 | 72.40 | 72.80 | 71.28 | 0.28% | 152,096 |
| Jul 15, 2025 | 73.80 | 73.80 | 72.40 | 72.60 | 71.08 | - | 1,607,588 |
| Jul 14, 2025 | 73.60 | 73.60 | 72.40 | 72.60 | 71.08 | -0.27% | 718,621 |
| Jul 11, 2025 | 72.60 | 73.60 | 72.60 | 72.80 | 71.28 | 0.28% | 396,750 |
| Jul 10, 2025 | 72.60 | 73.45 | 72.60 | 72.60 | 71.08 | -0.68% | 120,575 |
| Jul 9, 2025 | 72.60 | 73.60 | 72.40 | 73.10 | 71.57 | 0.69% | 441,917 |
| Jul 8, 2025 | 72.60 | 73.60 | 72.60 | 72.60 | 71.08 | - | 639,931 |
| Jul 7, 2025 | 72.60 | 74.00 | 72.60 | 72.60 | 71.08 | - | 367,921 |
| Jul 4, 2025 | 72.60 | 73.80 | 72.60 | 72.60 | 71.08 | -1.63% | 391,211 |