VH Global Energy Infrastructure PLC (LON:ENRG)
London · Delayed Price · Currency is GBP · Price in GBX 69.00
+2.00 (2.90%)
Sep 25, 2026, 1:41 PM GMT
LON:ENRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | - | 0.15% | 346 |
| Sep 24, 2026 | 69.56 | 69.40 | 69.00 | 69.00 | 69.00 | -0.58% | 1,291,652 |
| Sep 23, 2026 | 69.76 | 69.40 | 69.20 | 69.40 | 69.40 | - | 311,791 |
| Sep 22, 2026 | 70.20 | 70.20 | 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 | 69.10 | 70.00 | 69.00 | 70.00 | 70.00 | 0.57% | 307,167 |
| Sep 16, 2026 | 69.22 | 69.60 | 69.60 | 69.60 | 69.60 | - | 118,109 |
| Sep 15, 2026 | 69.20 | 70.00 | 69.00 | 69.60 | 69.60 | 0.29% | 143,691 |
| Sep 14, 2026 | 69.00 | 69.40 | 68.80 | 69.40 | 69.40 | 0.29% | 718,747 |
| 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 | 69.40 | 69.40 | 69.40 | -1.42% | 241,257 |
| 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 | 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 |