VH Global Energy Infrastructure PLC (LON:ENRG)
London · Delayed Price · Currency is GBP · Price in GBX 75.20
+0.60 (0.80%)
May 26, 2026, 5:15 PM GMT
LON:ENRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 75.00 | 75.20 | 73.00 | 75.20 | 75.20 | 0.80% | 387,373 |
| May 22, 2026 | 74.00 | 75.20 | 73.33 | 74.60 | 74.60 | -0.80% | 30,577 |
| May 21, 2026 | 72.60 | 75.20 | 72.60 | 75.20 | 75.20 | 1.48% | 175,926 |
| May 20, 2026 | 74.77 | 75.00 | 73.00 | 74.10 | 74.10 | 1.23% | 264,887 |
| May 19, 2026 | 73.40 | 75.00 | 72.91 | 73.20 | 73.20 | -0.27% | 542,372 |
| May 18, 2026 | 72.60 | 75.20 | 72.60 | 73.40 | 73.40 | -1.87% | 2,505,005 |
| May 15, 2026 | 74.00 | 75.20 | 73.74 | 74.80 | 74.80 | - | 157,566 |
| May 14, 2026 | 73.00 | 75.60 | 73.00 | 74.80 | 74.80 | 1.91% | 376,873 |
| May 13, 2026 | 71.80 | 75.20 | 71.80 | 73.40 | 73.40 | -2.39% | 45,590 |
| May 12, 2026 | 74.60 | 75.20 | 74.00 | 75.20 | 75.20 | 0.53% | 77,755 |
| May 11, 2026 | 71.40 | 75.20 | 71.40 | 74.80 | 74.80 | 0.27% | 1,170,305 |
| May 8, 2026 | 75.00 | 75.20 | 72.45 | 74.60 | 74.60 | -0.27% | 202,846 |
| May 7, 2026 | 72.00 | 75.20 | 72.00 | 74.80 | 74.80 | 1.08% | 1,011,752 |
| May 6, 2026 | 74.20 | 75.00 | 73.00 | 74.00 | 74.00 | 0.54% | 1,665,863 |
| May 5, 2026 | 73.80 | 74.20 | 72.80 | 73.60 | 73.60 | -0.27% | 131,943 |
| May 1, 2026 | 73.00 | 74.20 | 72.40 | 73.80 | 73.80 | 0.27% | 70,869 |
| 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 | 72.00 | 73.40 | 72.00 | 73.20 | 73.20 | 1.39% | 168,677 |
| 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 | 71.00 | 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 | 70.40 | 71.80 | 71.80 | - | 1,209,197 |
| 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 | 71.00 | 72.00 | 70.88 | 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 | 69.00 | 70.00 | 69.00 | 69.40 | 69.40 | - | 506,856 |