VH Global Energy Infrastructure PLC (LON:ENRG)
London · Delayed Price · Currency is GBP · Price in GBX 71.00
+0.40 (0.57%)
Sep 4, 2026, 4:35 PM GMT
LON:ENRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 70.00 | 71.60 | 70.00 | 71.00 | 71.00 | 0.57% | 154,844 |
| Sep 3, 2026 | 73.00 | 73.80 | 70.00 | 70.60 | 70.60 | -3.29% | 2,196,047 |
| Sep 2, 2026 | 72.60 | 73.60 | 72.20 | 73.00 | 73.00 | 0.27% | 1,050,659 |
| Sep 1, 2026 | 77.20 | 77.60 | 72.20 | 72.80 | 72.80 | -3.45% | 1,562,719 |
| Aug 28, 2026 | 76.00 | 76.00 | 74.40 | 75.40 | 75.40 | -0.26% | 378,375 |
| Aug 27, 2026 | 75.20 | 76.00 | 75.20 | 75.60 | 75.60 | -0.13% | 121,785 |
| Aug 26, 2026 | 75.40 | 76.00 | 75.40 | 75.70 | 75.70 | -0.39% | 181,948 |
| Aug 25, 2026 | 75.40 | 76.00 | 75.40 | 76.00 | 76.00 | 0.80% | 134,440 |
| Aug 24, 2026 | 75.92 | 76.00 | 75.40 | 75.40 | 75.40 | -0.79% | 480,929 |
| Aug 21, 2026 | 75.20 | 76.00 | 75.40 | 76.00 | 76.00 | 1.33% | 483,236 |
| Aug 20, 2026 | 76.00 | 75.80 | 75.00 | 75.00 | 75.00 | - | 34,117 |
| Aug 19, 2026 | 76.80 | 76.00 | 75.00 | 75.00 | 75.00 | -1.83% | 326,042 |
| Aug 18, 2026 | 74.95 | 76.40 | 74.80 | 76.40 | 76.40 | 1.87% | 440,454 |
| Aug 17, 2026 | 74.99 | 75.00 | 74.20 | 75.00 | 75.00 | - | 141,148 |
| Aug 14, 2026 | 73.74 | 75.00 | 75.00 | 75.00 | 75.00 | - | 89,986 |
| Aug 13, 2026 | 74.40 | 75.00 | 73.20 | 75.00 | 75.00 | - | 341,220 |
| Aug 12, 2026 | 73.60 | 75.00 | 73.60 | 75.00 | 75.00 | 1.63% | 1,629,903 |
| Aug 11, 2026 | 73.60 | 75.00 | 73.60 | 73.80 | 73.80 | -1.60% | 64,721 |
| Aug 10, 2026 | 75.00 | 75.00 | 72.60 | 75.00 | 75.00 | - | 136,319 |
| Aug 7, 2026 | 74.80 | 75.00 | 73.40 | 75.00 | 75.00 | 1.08% | 163,216 |
| Aug 6, 2026 | 75.00 | 75.00 | 73.00 | 74.20 | 74.20 | 0.27% | 106,709 |
| Aug 5, 2026 | 75.00 | 75.00 | 73.20 | 74.00 | 74.00 | -1.33% | 112,397 |
| Aug 4, 2026 | 74.60 | 75.00 | 73.19 | 75.00 | 75.00 | 2.74% | 53,960 |
| Aug 3, 2026 | 73.00 | 74.42 | 73.00 | 73.00 | 73.00 | -1.88% | 94,259 |
| Jul 31, 2026 | 73.80 | 74.40 | 73.00 | 74.40 | 74.40 | 1.92% | 721,575 |
| Jul 30, 2026 | 73.40 | 73.80 | 73.00 | 73.00 | 73.00 | -0.54% | 487,885 |
| Jul 29, 2026 | 73.80 | 73.80 | 73.00 | 73.40 | 73.40 | - | 172,463 |
| Jul 28, 2026 | 74.00 | 73.40 | 73.40 | 73.40 | 73.40 | -0.54% | 104,435 |
| Jul 27, 2026 | 73.00 | 74.40 | 73.00 | 73.80 | 73.80 | 0.54% | 110,612 |
| Jul 24, 2026 | 73.40 | 74.00 | 73.21 | 73.40 | 73.40 | - | 256,988 |
| Jul 23, 2026 | 74.00 | 74.00 | 73.00 | 73.40 | 73.40 | - | 230,757 |
| Jul 22, 2026 | 73.40 | 74.40 | 73.40 | 73.40 | 73.40 | -0.27% | 65,930 |
| Jul 21, 2026 | 73.52 | 73.60 | 73.40 | 73.60 | 73.60 | -0.54% | 125,029 |
| Jul 20, 2026 | 73.52 | 73.40 | 73.00 | 74.00 | 74.00 | - | 45,462 |
| Jul 17, 2026 | 73.00 | 74.40 | 73.00 | 74.00 | 74.00 | -0.54% | 98,909 |
| Jul 16, 2026 | 73.00 | 74.60 | 73.00 | 74.40 | 74.40 | 1.36% | 340,940 |
| Jul 15, 2026 | 74.80 | 75.00 | 73.00 | 73.40 | 73.40 | -0.27% | 636,923 |
| Jul 14, 2026 | 72.60 | 75.00 | 72.60 | 73.60 | 73.60 | 0.82% | 136,697 |
| Jul 13, 2026 | 72.20 | 73.60 | 71.80 | 73.00 | 73.00 | 0.27% | 50,974 |
| Jul 10, 2026 | 73.80 | 75.00 | 72.20 | 72.80 | 72.80 | -1.62% | 87,265 |
| Jul 9, 2026 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | - | 126,550 |
| Jul 8, 2026 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | - | 6,326,351 |
| Jul 7, 2026 | 72.80 | 74.00 | 72.05 | 74.00 | 74.00 | 0.27% | 1,195,280 |
| Jul 6, 2026 | 71.60 | 74.80 | 71.60 | 73.80 | 73.80 | 0.27% | 253,012 |
| Jul 3, 2026 | 73.60 | 74.80 | 71.80 | 73.60 | 73.60 | 0.55% | 971,915 |
| Jul 2, 2026 | 72.00 | 74.80 | 71.60 | 73.20 | 73.20 | 1.95% | 436,144 |
| Jul 1, 2026 | 71.80 | 72.40 | 71.00 | 71.80 | 71.80 | -0.55% | 352,090 |
| Jun 30, 2026 | 71.20 | 73.31 | 71.00 | 72.20 | 72.20 | - | 401,534 |
| Jun 29, 2026 | 73.80 | 73.80 | 71.20 | 72.20 | 72.20 | -0.55% | 364,921 |
| Jun 26, 2026 | 72.00 | 75.20 | 72.00 | 72.60 | 72.60 | 0.83% | 2,698,737 |