Shares Magazine
4.30p-0.10 (-2.27%)10 Dec 2025, 13:35
Eenergy Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 9, 2025 | 4.40p | 4.40p | 4.33p | 4.40p | 36,953 |
| Dec 8, 2025 | 4.35p | 4.50p | 4.27p | 4.40p | 683,790 |
| Dec 5, 2025 | 4.15p | 4.44p | 4.10p | 4.35p | 3,292,654 |
| Dec 4, 2025 | 4.25p | 4.30p | 4.12p | 4.15p | 959,012 |
| Dec 3, 2025 | 4.40p | 4.50p | 4.20p | 4.25p | 2,593,344 |
| Dec 2, 2025 | 4.45p | 4.50p | 4.30p | 4.40p | 497,244 |
| Dec 1, 2025 | 4.45p | 4.50p | 4.40p | 4.45p | 63,711 |
| Nov 28, 2025 | 4.55p | 4.55p | 4.41p | 4.45p | 2,519,584 |
| Nov 27, 2025 | 4.55p | 4.55p | 4.49p | 4.55p | 1,344,830 |
| Nov 26, 2025 | 4.60p | 4.70p | 4.51p | 4.55p | 1,191,779 |
| Nov 25, 2025 | 4.65p | 4.80p | 4.50p | 4.60p | 564,770 |
| Nov 24, 2025 | 4.60p | 4.80p | 4.50p | 4.65p | 310,211 |
| Nov 21, 2025 | 4.65p | 4.74p | 4.50p | 4.60p | 2,121,730 |
| Nov 20, 2025 | 4.65p | 4.70p | 4.65p | 4.65p | 56,125 |
| Nov 19, 2025 | 4.70p | 4.75p | 4.60p | 4.65p | 1,583,002 |
| Nov 18, 2025 | 4.70p | 4.80p | 4.60p | 4.70p | 667,801 |
| Nov 17, 2025 | 4.65p | 4.80p | 4.52p | 4.70p | 1,110,435 |
| Nov 14, 2025 | 4.80p | 5.00p | 4.50p | 4.50p | 856,944 |
| Nov 13, 2025 | 5.00p | 5.20p | 4.68p | 4.80p | 2,820,693 |
| Nov 12, 2025 | 4.90p | 5.00p | 4.80p | 4.90p | 62,789 |
| Nov 11, 2025 | 4.90p | 5.00p | 4.80p | 4.90p | 1,248,860 |
| Nov 10, 2025 | 4.90p | 4.96p | 4.80p | 4.90p | 453,751 |
| Nov 7, 2025 | 5.15p | 5.20p | 4.80p | 4.90p | 1,460,925 |
| Nov 6, 2025 | 5.15p | 5.30p | 5.00p | 5.15p | 164,132 |
| Nov 5, 2025 | 5.15p | 5.30p | 5.00p | 5.15p | 1,163,875 |
| Nov 4, 2025 | 5.20p | 5.30p | 5.00p | 5.15p | 1,974,454 |
| Nov 3, 2025 | 5.20p | 5.30p | 5.10p | 5.20p | 52,097 |
| Oct 31, 2025 | 5.20p | 5.30p | 5.10p | 5.20p | 98,818 |
| Oct 30, 2025 | 5.35p | 5.30p | 5.11p | 5.20p | 622,614 |
| Oct 29, 2025 | 5.40p | 5.50p | 5.10p | 5.35p | 1,003,774 |
| Oct 28, 2025 | 5.40p | 5.50p | 5.30p | 5.40p | 45,073 |
| Oct 27, 2025 | 5.85p | 6.00p | 5.15p | 5.40p | 3,001,108 |
| Oct 24, 2025 | 5.80p | 6.00p | 5.04p | 5.80p | 13,930,823 |
| Oct 23, 2025 | 5.65p | 5.96p | 5.50p | 5.80p | 977,388 |
| Oct 22, 2025 | 5.65p | 5.80p | 5.38p | 5.50p | 1,373,169 |
| Oct 21, 2025 | 5.25p | 5.72p | 5.00p | 5.65p | 79,959,889 |
| Oct 20, 2025 | 5.10p | 5.40p | 5.00p | 5.25p | 996,203 |
| Oct 17, 2025 | 5.10p | 5.20p | 5.00p | 5.10p | 560,454 |
| Oct 16, 2025 | 5.05p | 5.20p | 5.00p | 5.10p | 1,310,351 |
| Oct 15, 2025 | 5.15p | 5.30p | 5.00p | 5.15p | 116,530 |
| Oct 14, 2025 | 5.15p | 5.30p | 5.00p | 5.15p | 1,520,773 |
| Oct 13, 2025 | 5.35p | 5.40p | 5.00p | 5.15p | 930,046 |
| Oct 10, 2025 | 5.15p | 5.47p | 5.02p | 5.35p | 1,922,213 |
| Oct 9, 2025 | 5.15p | 5.02p | 5.00p | 5.15p | 224,738 |
| Oct 8, 2025 | 5.10p | 5.28p | 5.00p | 5.15p | 664,676 |
| Oct 7, 2025 | 4.95p | 5.30p | 4.80p | 5.10p | 1,206,085 |
| Oct 6, 2025 | 4.95p | 5.10p | 4.90p | 4.95p | 1,017,185 |
| Oct 3, 2025 | 4.90p | 0.00p | 0.00p | 4.90p | 0 |
| Oct 2, 2025 | 4.85p | 5.00p | 4.70p | 4.90p | 390,520 |
| Oct 1, 2025 | 4.90p | 5.00p | 4.80p | 4.85p | 1,289,690 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 217.00 | 11.42 |
| Firstgroup PLC | 183.90 | 5.03 |
| Patria Private Equity Trust PLC | 616.97 | 4.39 |
| Volution Group PLC | 639.00 | 4.24 |
| Baillie Gifford Us Growth Trust PLC | 294.10 | 3.19 |
| Edinburgh Worldwide Investment Trust PLC | 216.53 | 3.11 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kainos Group PLC | 1,116.00 | -6.22 |
| Sdcl Efficiency Income Trust PLC | 50.90 | -5.21 |
| Moonpig Group PLC | 205.00 | -3.07 |
| Qinetiq Group PLC | 425.40 | -2.61 |
| Chemring Group PLC | 465.00 | -2.62 |
| Halma PLC | 3,542.00 | -2.32 |