VH Global Energy Infrastructure PLC (LON:ENRG)
London · Delayed Price · Currency is GBP · Price in GBX 73.80
+0.20 (0.27%)
Jul 6, 2026, 4:35 PM GMT
LON:ENRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 72.00 | 74.80 | 72.00 | 72.91 | - | -0.40% | 495,149 |
| 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 |
| Jun 25, 2026 | 73.00 | 75.20 | 72.00 | 72.00 | 72.00 | -1.91% | 353,589 |
| Jun 24, 2026 | 72.01 | 73.60 | 73.40 | 73.40 | 73.40 | - | 375,751 |
| Jun 23, 2026 | 73.00 | 74.00 | 72.40 | 73.40 | 73.40 | 0.82% | 1,614,665 |
| Jun 22, 2026 | 72.20 | 74.80 | 72.20 | 72.80 | 72.80 | -1.62% | 127,467 |
| Jun 19, 2026 | 72.20 | 74.00 | 72.20 | 74.00 | 74.00 | 2.49% | 1,046,059 |
| Jun 18, 2026 | 71.40 | 74.80 | 71.40 | 72.20 | 72.20 | -0.28% | 123,285 |
| Jun 17, 2026 | 71.40 | 74.80 | 71.40 | 72.40 | 72.40 | 1.40% | 349,564 |
| Jun 16, 2026 | 72.40 | 75.00 | 71.40 | 71.40 | 71.40 | -1.92% | 228,943 |
| Jun 15, 2026 | 72.80 | 75.40 | 72.00 | 72.80 | 72.80 | 1.39% | 135,020 |
| Jun 12, 2026 | 72.20 | 75.80 | 71.80 | 71.80 | 71.80 | -1.64% | 592,715 |
| Jun 11, 2026 | 73.20 | 73.71 | 72.20 | 73.00 | 73.00 | -0.27% | 325,393 |
| Jun 10, 2026 | 73.20 | 74.40 | 72.88 | 73.20 | 73.20 | -1.48% | 13,449 |
| Jun 9, 2026 | 74.90 | 74.90 | 72.95 | 74.30 | 74.30 | 1.78% | 92,156 |
| Jun 8, 2026 | 72.20 | 75.80 | 72.20 | 73.00 | 73.00 | -2.01% | 164,756 |
| Jun 5, 2026 | 72.40 | 75.80 | 72.40 | 74.50 | 74.50 | 1.78% | 68,538 |
| Jun 4, 2026 | 73.80 | 75.80 | 72.00 | 73.20 | 73.20 | -0.34% | 247,021 |
| Jun 3, 2026 | 74.00 | 75.80 | 74.00 | 74.90 | 73.45 | 0.13% | 176,376 |
| Jun 2, 2026 | 74.00 | 75.80 | 74.00 | 74.80 | 73.35 | 0.54% | 547,729 |
| Jun 1, 2026 | 75.40 | 75.40 | 73.20 | 74.40 | 72.96 | - | 553,168 |
| May 29, 2026 | 75.00 | 75.00 | 72.60 | 74.40 | 72.96 | 0.27% | 256,569 |
| May 28, 2026 | 73.40 | 75.20 | 72.80 | 74.20 | 72.76 | -0.13% | 184,078 |
| May 27, 2026 | 73.11 | 75.00 | 73.11 | 74.30 | 72.86 | -1.20% | 110,750 |
| May 26, 2026 | 75.00 | 75.73 | 73.00 | 75.20 | 73.74 | 0.80% | 687,373 |
| May 22, 2026 | 74.00 | 75.20 | 73.33 | 74.60 | 73.16 | -0.80% | 30,577 |
| May 21, 2026 | 72.60 | 75.20 | 72.60 | 75.20 | 73.74 | 1.48% | 175,926 |
| May 20, 2026 | 74.77 | 75.00 | 73.00 | 74.10 | 72.67 | 1.23% | 464,887 |
| May 19, 2026 | 73.40 | 75.00 | 72.91 | 73.20 | 71.78 | -0.27% | 542,372 |
| May 18, 2026 | 72.60 | 75.20 | 72.60 | 73.40 | 71.98 | -1.87% | 2,505,005 |
| May 15, 2026 | 74.00 | 75.20 | 73.74 | 74.80 | 73.35 | - | 157,566 |
| May 14, 2026 | 73.00 | 75.60 | 73.00 | 74.80 | 73.35 | 1.91% | 376,873 |
| May 13, 2026 | 71.80 | 75.20 | 71.80 | 73.40 | 71.98 | -2.39% | 45,590 |
| May 12, 2026 | 74.60 | 75.20 | 74.00 | 75.20 | 73.74 | 0.53% | 77,755 |
| May 11, 2026 | 71.40 | 75.20 | 71.40 | 74.80 | 73.35 | 0.27% | 1,170,305 |
| May 8, 2026 | 75.00 | 75.20 | 72.45 | 74.60 | 73.16 | -0.27% | 202,846 |
| May 7, 2026 | 72.00 | 75.20 | 72.00 | 74.80 | 73.35 | 1.08% | 1,011,752 |
| May 6, 2026 | 74.20 | 75.00 | 73.00 | 74.00 | 72.57 | 0.54% | 1,665,863 |
| May 5, 2026 | 73.80 | 74.20 | 72.80 | 73.60 | 72.18 | -0.27% | 131,943 |
| May 1, 2026 | 73.00 | 74.20 | 72.40 | 73.80 | 72.37 | 0.27% | 70,869 |
| Apr 30, 2026 | 72.00 | 74.00 | 72.00 | 73.60 | 72.18 | 0.27% | 154,311 |
| Apr 29, 2026 | 74.00 | 74.00 | 71.40 | 73.40 | 71.98 | -0.27% | 271,640 |
| Apr 28, 2026 | 72.60 | 74.00 | 71.40 | 73.60 | 72.18 | -0.54% | 123,261 |
| Apr 27, 2026 | 72.60 | 74.00 | 71.20 | 74.00 | 72.57 | 1.09% | 560,459 |
| Apr 24, 2026 | 72.00 | 73.40 | 72.00 | 73.20 | 71.78 | 1.38% | 168,677 |
| Apr 23, 2026 | 72.40 | 73.62 | 72.20 | 72.20 | 70.80 | -0.55% | 356,512 |