VH Global Energy Infrastructure PLC (LON:ENRG)
London · Delayed Price · Currency is GBP · Price in GBX 73.60
-0.20 (-0.27%)
May 5, 2026, 4:35 PM GMT
LON:ENRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 72.40 | 74.00 | 73.00 | 73.80 | 73.80 | 0.27% | 70,868 |
| Apr 30, 2026 | 72.00 | 74.00 | 72.00 | 73.60 | 73.60 | 0.27% | 154,311 |
| Apr 29, 2026 | 74.00 | 74.00 | 71.40 | 73.40 | 73.40 | -0.27% | 271,640 |
| Apr 28, 2026 | 72.60 | 74.00 | 71.40 | 73.60 | 73.60 | -0.54% | 123,261 |
| Apr 27, 2026 | 72.60 | 74.00 | 71.20 | 74.00 | 74.00 | 1.09% | 560,459 |
| Apr 24, 2026 | 72.45 | 73.40 | 72.00 | 73.20 | 73.20 | 1.39% | 168,676 |
| Apr 23, 2026 | 72.40 | 73.62 | 72.20 | 72.20 | 72.20 | -0.55% | 356,512 |
| Apr 22, 2026 | 73.80 | 73.80 | 71.88 | 72.60 | 72.60 | 0.28% | 134,523 |
| Apr 21, 2026 | 71.60 | 73.00 | 71.60 | 72.40 | 72.40 | -1.63% | 3,095,293 |
| Apr 20, 2026 | 71.80 | 73.60 | 71.68 | 73.60 | 73.60 | 1.10% | 449,254 |
| Apr 17, 2026 | 74.00 | 74.00 | 72.16 | 72.80 | 72.80 | - | 156,722 |
| Apr 16, 2026 | 71.40 | 74.00 | 71.40 | 72.80 | 72.80 | - | 71,824 |
| Apr 15, 2026 | 74.00 | 74.00 | 72.36 | 72.80 | 72.80 | 0.83% | 168,215 |
| Apr 14, 2026 | 73.00 | 73.80 | 71.14 | 72.20 | 72.20 | -2.43% | 242,803 |
| Apr 13, 2026 | 70.40 | 74.00 | 70.40 | 74.00 | 74.00 | 1.65% | 120,145 |
| Apr 10, 2026 | 71.60 | 73.80 | 71.60 | 72.80 | 72.80 | 0.55% | 1,844,491 |
| Apr 9, 2026 | 74.00 | 74.00 | 71.64 | 72.40 | 72.40 | 0.28% | 946,909 |
| Apr 8, 2026 | 73.80 | 74.00 | 71.20 | 72.20 | 72.20 | -1.10% | 1,057,050 |
| Apr 7, 2026 | 71.45 | 73.60 | 71.00 | 73.00 | 73.00 | 2.24% | 122,075 |
| Apr 2, 2026 | 71.60 | 72.60 | 71.40 | 71.40 | 71.40 | -0.56% | 696,886 |
| Apr 1, 2026 | 71.40 | 73.40 | 71.40 | 71.80 | 71.80 | -0.28% | 221,142 |
| Mar 31, 2026 | 71.40 | 72.00 | 70.81 | 72.00 | 72.00 | 0.28% | 250,938 |
| Mar 30, 2026 | 72.00 | 72.00 | 71.20 | 71.80 | 71.80 | - | 755,482 |
| Mar 27, 2026 | 72.00 | 72.00 | 70.48 | 71.80 | 71.80 | -0.28% | 574,365 |
| Mar 26, 2026 | 71.20 | 72.18 | 70.99 | 72.00 | 72.00 | - | 1,917,001 |
| 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 |