LON:ERNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	101.30	101.40	101.27	101.32	101.32	-0.02%	30,296
Aug 7, 2025	101.28	101.39	101.18	101.34	101.34	0.09%	111,374
Aug 6, 2025	101.21	101.39	101.21	101.25	101.25	0.02%	27,448
Aug 5, 2025	101.30	101.40	101.18	101.23	101.23	0.02%	40,037
Aug 4, 2025	101.26	101.30	101.18	101.21	101.21	-0.01%	37,452
Aug 1, 2025	101.10	101.30	101.00	101.22	101.22	0.04%	70,828
Jul 31, 2025	101.29	101.30	101.14	101.18	101.18	0.01%	44,888
Jul 30, 2025	101.17	101.22	101.01	101.17	101.17	0.04%	23,702
Jul 29, 2025	101.12	101.18	100.52	101.13	101.13	0.03%	24,469
Jul 28, 2025	101.14	101.18	101.08	101.10	101.10	-0.04%	45,482
Jul 25, 2025	101.20	101.20	101.10	101.14	101.14	-0.02%	35,592
Jul 24, 2025	101.15	101.18	101.06	101.16	101.16	0.04%	30,087
Jul 23, 2025	101.06	101.19	101.06	101.12	101.12	0.03%	34,261
Jul 22, 2025	101.20	101.20	101.02	101.09	101.09	0.03%	42,407
Jul 21, 2025	101.03	101.10	101.02	101.06	101.06	-	69,255
Jul 18, 2025	101.01	101.06	100.93	101.06	101.06	0.05%	54,157
Jul 17, 2025	101.00	101.02	100.93	101.01	101.01	0.07%	30,109
Jul 16, 2025	100.94	100.99	100.89	100.94	100.94	-0.01%	76,721
Jul 15, 2025	101.00	101.00	100.90	100.95	100.95	-0.02%	51,514
Jul 14, 2025	100.93	101.05	100.89	100.97	100.97	0.09%	60,587
Jul 11, 2025	101.05	101.06	100.86	100.88	100.88	-0.08%	35,450
Jul 10, 2025	101.00	101.00	100.87	100.96	100.96	0.01%	52,143
Jul 9, 2025	100.90	100.98	100.86	100.95	100.95	0.10%	103,703
Jul 8, 2025	100.86	101.03	100.85	100.85	100.85	-0.05%	74,934
Jul 7, 2025	100.89	101.05	100.84	100.90	100.90	0.01%	35,654
Jul 4, 2025	100.88	100.89	100.81	100.89	100.89	0.08%	31,812
Jul 3, 2025	100.81	100.87	100.79	100.81	100.81	-	110,767
Jul 2, 2025	100.84	100.84	100.72	100.81	100.81	-0.03%	131,508
Jul 1, 2025	100.80	100.86	100.74	100.84	100.84	0.08%	28,623
Jun 30, 2025	100.81	100.88	100.75	100.76	100.76	-0.03%	28,218
Jun 27, 2025	101.92	101.92	100.65	100.79	100.79	0.01%	75,825
Jun 26, 2025	100.73	100.89	100.68	100.78	100.78	0.10%	120,106
Jun 25, 2025	100.68	100.87	100.68	100.68	100.68	-	78,430
Jun 24, 2025	100.71	100.87	100.66	100.68	100.68	-0.02%	80,149
Jun 23, 2025	100.64	100.78	100.56	100.70	100.70	0.04%	35,857
Jun 20, 2025	100.67	100.70	100.53	100.66	100.66	0.03%	53,187
Jun 19, 2025	100.65	100.69	100.58	100.63	100.63	0.01%	58,660
Jun 18, 2025	100.62	100.70	100.56	100.62	100.62	-	58,832
Jun 17, 2025	100.60	100.77	100.57	100.62	100.62	0.02%	126,697
Jun 16, 2025	100.57	100.70	100.56	100.60	100.60	0.04%	36,791
Jun 13, 2025	100.57	101.11	100.52	100.56	100.56	-0.01%	23,376
Jun 12, 2025	100.50	100.57	100.45	100.57	100.57	-2.25%	121,475
Jun 11, 2025	102.87	102.90	102.82	102.89	100.45	0.01%	56,466
Jun 10, 2025	102.85	102.88	102.79	102.88	100.44	0.05%	58,645
Jun 9, 2025	102.82	102.87	102.78	102.83	100.39	-0.01%	127,174
Jun 6, 2025	102.84	102.88	102.76	102.84	100.40	0.01%	38,078
Jun 5, 2025	102.80	102.85	102.76	102.83	100.39	0.03%	30,759
Jun 4, 2025	102.80	102.84	102.70	102.80	100.36	0.03%	14,659
Jun 3, 2025	102.73	102.85	102.71	102.77	100.33	0.02%	59,750
Jun 2, 2025	102.83	102.83	102.68	102.75	100.32	0.07%	37,173