VH Global Energy Infrastructure PLC (LON:ENRG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 62.80
-0.20 (-0.32%)
Nov 4, 2026, 4:35 PM GMT
LON:ENRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 62.67 | 63.00 | 62.20 | 62.80 | 62.80 | -0.32% | 150,571 |
| Nov 3, 2026 | 62.20 | 63.00 | 62.20 | 63.00 | 63.00 | - | 375,757 |
| Nov 2, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 0.64% | 482,757 |
| Oct 30, 2026 | 60.40 | 62.60 | 60.40 | 62.60 | 62.60 | 2.96% | 478,992 |
| Oct 29, 2026 | 61.00 | 62.20 | 59.20 | 60.80 | 60.80 | - | 599,072 |
| Oct 28, 2026 | 59.00 | 60.80 | 58.40 | 60.80 | 60.80 | 2.36% | 2,968,010 |
| Oct 27, 2026 | 61.00 | 61.80 | 57.20 | 59.40 | 59.40 | -2.94% | 1,168,171 |
| Oct 26, 2026 | 64.20 | 65.40 | 61.20 | 61.20 | 61.20 | -5.26% | 587,881 |
| Oct 23, 2026 | 64.20 | 66.00 | 64.20 | 64.60 | 64.60 | 0.62% | 110,229 |
| Oct 22, 2026 | 64.40 | 65.80 | 64.20 | 64.20 | 64.20 | -0.31% | 439,137 |
| Oct 21, 2026 | 66.00 | 66.00 | 64.40 | 64.40 | 64.40 | -0.62% | 328,124 |
| Oct 20, 2026 | 65.80 | 66.20 | 64.80 | 64.80 | 64.80 | -1.52% | 513,677 |
| Oct 19, 2026 | 67.80 | 67.80 | 65.40 | 65.80 | 65.80 | -1.20% | 190,395 |
| Oct 16, 2026 | 66.60 | 67.80 | 66.31 | 66.60 | 66.60 | 0.60% | 442,755 |
| Oct 15, 2026 | 67.00 | 68.00 | 66.00 | 66.20 | 66.20 | -1.49% | 805,949 |
| Oct 14, 2026 | 67.80 | 67.80 | 67.20 | 67.20 | 67.20 | 0.30% | 383,147 |
| Oct 13, 2026 | 68.60 | 68.60 | 67.00 | 67.00 | 67.00 | -1.90% | 663,956 |
| Oct 12, 2026 | 68.00 | 68.60 | 68.00 | 68.30 | 68.30 | 0.44% | 150,539 |
| Oct 9, 2026 | 68.00 | 68.80 | 67.80 | 68.00 | 68.00 | - | 228,407 |
| Oct 8, 2026 | 68.20 | 69.40 | 68.00 | 68.00 | 68.00 | -0.29% | 292,665 |
| Oct 7, 2026 | 68.20 | 68.77 | 68.20 | 68.20 | 68.20 | -0.29% | 236,142 |
| Oct 6, 2026 | 68.40 | 69.80 | 68.40 | 68.40 | 68.40 | - | 93,660 |
| Oct 5, 2026 | 68.40 | 69.60 | 68.20 | 68.40 | 68.40 | - | 242,814 |
| Oct 2, 2026 | 68.40 | 69.80 | 68.40 | 68.40 | 68.40 | - | 161,778 |
| Oct 1, 2026 | 69.00 | 69.40 | 68.40 | 68.40 | 68.40 | -0.87% | 112,832 |
| Sep 30, 2026 | 69.00 | 69.48 | 69.00 | 69.00 | 69.00 | - | 236,784 |
| Sep 29, 2026 | 69.00 | 69.30 | 69.00 | 69.00 | 69.00 | - | 96,025 |
| Sep 28, 2026 | 69.00 | 70.80 | 69.00 | 69.00 | 69.00 | -1.71% | 607,383 |
| Sep 25, 2026 | 69.90 | 71.00 | 69.00 | 70.20 | 70.20 | 1.74% | 44,298 |
| Sep 24, 2026 | 69.40 | 71.00 | 69.00 | 69.00 | 69.00 | -0.58% | 3,291,652 |
| Sep 23, 2026 | 69.40 | 70.30 | 69.20 | 69.40 | 69.40 | - | 311,791 |
| Sep 22, 2026 | 70.20 | 71.00 | 69.20 | 69.40 | 69.40 | - | 96,836 |
| Sep 21, 2026 | 70.80 | 70.80 | 69.20 | 69.40 | 69.40 | -2.25% | 103,205 |
| Sep 18, 2026 | 71.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | 408,106 |
| Sep 17, 2026 | 69.00 | 70.80 | 69.00 | 70.00 | 70.00 | 0.57% | 307,167 |
| Sep 16, 2026 | 69.60 | 70.33 | 69.22 | 69.60 | 69.60 | - | 118,109 |
| Sep 15, 2026 | 69.50 | 70.00 | 69.00 | 69.60 | 69.60 | 0.29% | 3,758,691 |
| Sep 14, 2026 | 69.00 | 70.80 | 68.80 | 69.40 | 69.40 | 0.29% | 1,518,747 |
| Sep 11, 2026 | 69.00 | 70.60 | 69.00 | 69.20 | 69.20 | -0.57% | 238,827 |
| Sep 10, 2026 | 70.00 | 71.00 | 69.20 | 69.60 | 69.60 | 0.29% | 683,276 |
| Sep 9, 2026 | 70.00 | 71.00 | 69.00 | 69.40 | 69.40 | -1.42% | 524,666 |
| Sep 8, 2026 | 70.00 | 70.40 | 69.40 | 70.40 | 70.40 | -0.85% | 288,549 |
| Sep 7, 2026 | 71.00 | 72.00 | 69.80 | 71.00 | 71.00 | - | 279,193 |
| 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 | 71.60 | 73.00 | 73.00 | 0.27% | 3,335,283 |
| Sep 1, 2026 | 77.20 | 78.20 | 72.20 | 72.80 | 72.80 | -3.45% | 1,562,722 |
| 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 |