LON:ERN1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	86.44	86.44	86.44	86.40	86.40	-	596
Sep 21, 2026	86.40	86.45	86.39	86.40	86.40	0.03%	736
Sep 18, 2026	86.54	86.54	86.44	86.38	86.38	-0.27%	804
Sep 17, 2026	86.31	86.51	86.25	86.61	86.61	0.26%	582
Sep 16, 2026	86.80	86.80	86.80	86.92	86.39	0.20%	845
Sep 15, 2026	86.75	86.75	86.75	86.75	86.22	-	-
Sep 14, 2026	86.82	87.17	86.75	86.75	86.22	-0.25%	1,131
Sep 11, 2026	86.97	86.97	86.97	86.97	86.44	-0.12%	-
Sep 10, 2026	87.03	87.14	87.03	87.07	86.54	0.17%	21,787
Sep 9, 2026	86.98	86.98	86.98	86.92	86.39	-0.05%	1
Sep 8, 2026	86.93	86.96	86.86	86.96	86.43	-0.03%	401
Sep 7, 2026	86.99	87.03	86.99	86.99	86.46	-0.06%	637
Sep 4, 2026	87.05	87.09	86.98	87.04	86.51	0.09%	814
Sep 3, 2026	87.16	87.16	87.11	86.97	86.44	0.03%	27
Sep 2, 2026	86.84	86.94	86.84	86.94	86.41	0.18%	6
Sep 1, 2026	86.83	86.83	86.72	86.78	86.25	0.10%	146
Aug 28, 2026	86.75	86.86	86.75	86.69	86.16	-0.17%	520
Aug 27, 2026	86.90	86.90	86.84	86.84	86.31	0.03%	122
Aug 26, 2026	86.74	86.74	86.74	86.81	86.28	0.18%	-
Aug 25, 2026	86.57	86.65	86.57	86.66	86.13	0.06%	384
Aug 24, 2026	86.63	86.65	86.59	86.60	86.07	-0.12%	2,375
Aug 21, 2026	86.79	86.79	86.69	86.71	86.18	0.03%	1,891
Aug 20, 2026	87.28	87.28	86.75	86.68	86.15	-0.02%	60
Aug 19, 2026	86.64	86.75	86.18	86.70	86.17	0.20%	63
Aug 18, 2026	86.54	86.54	86.53	86.53	86.01	0.06%	17
Aug 17, 2026	86.51	86.58	86.51	86.48	85.96	-0.01%	-
Aug 14, 2026	86.45	86.53	86.43	86.49	85.96	0.03%	1,426
Aug 13, 2026	86.39	86.48	86.39	86.46	85.93	0.05%	141
Aug 12, 2026	86.38	86.39	86.30	86.41	85.89	-0.02%	633
Aug 11, 2026	86.44	86.44	86.44	86.43	85.90	0.05%	1
Aug 10, 2026	86.65	86.79	86.63	86.39	85.86	-0.28%	202
Aug 7, 2026	86.71	86.77	86.65	86.63	86.10	-0.01%	900
Aug 6, 2026	86.69	86.75	86.57	86.64	86.11	-0.07%	931
Aug 5, 2026	86.64	86.64	86.64	86.70	86.17	0.07%	1
Aug 4, 2026	86.57	86.73	86.57	86.64	86.11	-0.03%	41
Aug 3, 2026	86.54	87.01	86.18	86.66	86.13	0.30%	546
Jul 31, 2026	86.40	86.53	86.40	86.41	85.88	-0.21%	64
Jul 30, 2026	86.59	86.70	86.59	86.59	86.06	0.04%	837
Jul 29, 2026	86.53	86.63	86.53	86.56	86.03	-	1,645
Jul 28, 2026	86.44	86.50	86.38	86.56	86.03	0.19%	222
Jul 27, 2026	86.38	86.40	86.38	86.39	85.87	0.22%	99
Jul 24, 2026	86.30	86.30	86.30	86.20	85.68	-0.12%	247
Jul 23, 2026	86.14	86.14	86.14	86.30	85.78	0.20%	465
Jul 22, 2026	86.13	86.13	86.13	86.13	85.60	0.01%	-
Jul 21, 2026	85.72	86.09	85.72	86.12	85.59	0.33%	114
Jul 20, 2026	85.68	85.82	85.66	85.83	85.31	-0.02%	517
Jul 17, 2026	85.84	85.93	85.84	85.85	85.32	0.23%	1,173
Jul 16, 2026	85.54	85.76	85.27	85.65	85.13	0.07%	47
Jul 15, 2026	85.59	85.59	85.59	85.59	85.07	-0.70%	-
Jul 14, 2026	86.12	86.15	86.01	86.20	85.67	0.26%	2,032