VH Global Energy Infrastructure PLC (LON:ENRG)
London · Delayed Price · Currency is GBP · Price in GBX 77.00
0.00 (0.00%)
At close: Mar 4, 2026
LON:ENRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 75.50 | 76.20 | 75.02 | 76.00 | - | -1.30% | 3,000 |
| Mar 3, 2026 | 75.00 | 77.00 | 74.15 | 77.00 | 77.00 | 1.58% | 292,058 |
| Mar 2, 2026 | 75.60 | 77.00 | 75.00 | 75.80 | 75.80 | - | 425,471 |
| Feb 27, 2026 | 77.00 | 77.00 | 75.00 | 75.80 | 75.80 | 0.80% | 572,970 |
| Feb 26, 2026 | 77.00 | 77.00 | 75.00 | 75.20 | 75.20 | -0.27% | 413,701 |
| Feb 25, 2026 | 74.60 | 75.60 | 74.60 | 75.40 | 75.40 | 1.07% | 158,585 |
| Feb 24, 2026 | 75.00 | 75.40 | 74.60 | 74.60 | 74.60 | - | 612,252 |
| Feb 23, 2026 | 74.20 | 75.00 | 74.00 | 74.60 | 74.60 | 0.81% | 1,629,979 |
| Feb 20, 2026 | 73.40 | 74.00 | 72.60 | 74.00 | 74.00 | 0.27% | 856,787 |
| Feb 19, 2026 | 73.80 | 74.20 | 72.20 | 73.80 | 73.80 | 2.22% | 2,274,395 |
| Feb 18, 2026 | 72.00 | 73.40 | 71.65 | 72.20 | 72.20 | 0.56% | 375,689 |
| Feb 17, 2026 | 72.00 | 72.00 | 71.00 | 71.80 | 71.80 | - | 191,860 |
| Feb 16, 2026 | 70.00 | 71.80 | 70.00 | 71.80 | 71.80 | 0.56% | 119,653 |
| Feb 13, 2026 | 71.40 | 72.00 | 71.40 | 71.40 | 71.40 | -0.28% | 257,920 |
| Feb 12, 2026 | 71.60 | 72.00 | 71.60 | 71.60 | 71.60 | 0.28% | 1,068,521 |
| Feb 11, 2026 | 72.00 | 72.00 | 71.33 | 71.40 | 71.40 | -0.28% | 269,194 |
| Feb 10, 2026 | 70.40 | 72.00 | 70.40 | 71.60 | 71.60 | 1.42% | 1,886,740 |
| Feb 9, 2026 | 71.40 | 71.50 | 69.80 | 70.60 | 70.60 | -0.28% | 319,012 |
| Feb 6, 2026 | 71.20 | 71.20 | 69.00 | 70.80 | 70.80 | -0.28% | 324,457 |
| Feb 5, 2026 | 69.00 | 71.20 | 69.00 | 71.00 | 71.00 | 1.43% | 830,921 |
| Feb 4, 2026 | 70.20 | 70.20 | 69.18 | 70.00 | 70.00 | - | 177,565 |
| Feb 3, 2026 | 69.80 | 70.60 | 70.00 | 70.00 | 70.00 | 1.74% | 433,207 |
| Feb 2, 2026 | 68.80 | 70.60 | 68.80 | 68.80 | 68.80 | -1.71% | 649,195 |
| Jan 30, 2026 | 69.60 | 71.00 | 68.80 | 70.00 | 70.00 | 2.04% | 183,724 |
| Jan 29, 2026 | 68.60 | 69.82 | 68.30 | 68.60 | 68.60 | 0.29% | 162,478 |
| Jan 28, 2026 | 68.40 | 68.40 | 68.04 | 68.40 | 68.40 | - | 274,935 |
| Jan 27, 2026 | 68.40 | 68.40 | 68.00 | 68.40 | 68.40 | 0.29% | 121,465 |
| Jan 26, 2026 | 68.40 | 68.40 | 68.00 | 68.20 | 68.20 | 0.29% | 420,062 |
| Jan 23, 2026 | 68.40 | 68.40 | 67.80 | 68.00 | 68.00 | - | 144,225 |
| Jan 22, 2026 | 67.60 | 68.40 | 67.20 | 68.00 | 68.00 | 0.29% | 774,400 |
| 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 |