1. Share Prices

  2. Earnz PLC (EARN)

4.17p+0.22 (+5.57%)08 Dec 2025, 08:44
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Earnz PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 20254.25p4.20p4.00p3.95p287,241
Dec 4, 20254.25p4.28p4.01p4.25p85,408
Dec 3, 20254.00p4.20p4.00p4.25p181,467
Dec 2, 20254.25p4.12p4.12p4.25p161
Dec 1, 20254.40p4.80p4.05p4.25p348,018
Nov 28, 20254.15p4.30p4.00p4.30p253,232
Nov 27, 20253.95p4.70p3.88p4.15p1,953,169
Nov 26, 20254.75p4.53p3.71p3.85p3,537,524
Nov 25, 20255.00p4.67p4.55p4.75p138,851
Nov 24, 20255.00p4.95p4.55p4.95p120,474
Nov 21, 20255.00p4.97p4.50p5.00p238,339
Nov 20, 20255.50p5.01p4.55p5.00p210,219
Nov 18, 20255.50p5.17p5.00p5.50p75,675
Nov 17, 20255.50p6.00p4.96p5.50p201,152
Nov 14, 20255.32p5.40p5.10p5.50p502,124
Nov 13, 20255.50p5.85p5.31p5.50p111,797
Nov 12, 20255.50p5.85p5.30p5.30p2,395
Nov 11, 20255.25p5.45p5.15p5.50p115,244
Nov 10, 20255.25p5.50p4.90p5.25p83,946
Nov 7, 20255.00p5.50p5.08p5.25p574,010
Nov 6, 20255.08p5.45p4.90p5.34p128,283
Nov 5, 20255.00p5.10p4.50p5.00p280,354
Nov 4, 20255.00p5.50p5.10p5.00p503,254
Nov 3, 20255.00p5.40p5.05p5.00p18,891
Oct 31, 20255.00p5.40p5.05p5.00p4,034
Oct 30, 20255.13p5.13p5.05p5.00p119,314
Oct 29, 20255.49p5.49p4.56p5.25p70,281
Oct 28, 20255.25p5.50p5.00p5.00p106,517
Oct 27, 20255.25p5.50p5.01p5.25p14,891
Oct 24, 20255.00p5.50p5.44p5.44p93,483
Oct 23, 20255.00p5.40p5.20p5.00p227,703
Oct 22, 20255.00p5.50p4.85p5.00p206,143
Oct 21, 20255.25p5.50p4.51p5.00p294,648
Oct 20, 20255.25p5.29p4.50p4.78p120,663
Oct 17, 20255.50p5.40p5.30p5.30p277,440
Oct 16, 20255.29p5.63p5.29p5.50p1,426
Oct 15, 20255.50p6.00p5.25p5.50p9,322
Oct 14, 20255.50p5.50p5.00p5.30p387,877
Oct 13, 20255.50p5.53p5.20p5.50p197,252
Oct 10, 20255.80p6.00p5.50p5.75p273,423
Oct 9, 20255.75p6.00p5.50p5.75p68,964
Oct 8, 20255.40p5.89p5.40p5.75p77,230
Oct 7, 20256.00p6.37p5.50p5.53p267,069
Oct 6, 20256.00p6.50p5.50p6.00p745,908
Oct 3, 20255.60p5.90p5.20p5.60p260,387
Oct 2, 20255.60p6.00p5.47p5.60p21,555
Oct 1, 20255.60p6.00p5.45p5.60p23,850
Sep 30, 20255.60p5.88p5.50p5.60p22,391
Sep 29, 20255.50p5.42p5.42p5.60p504
Sep 26, 20255.60p6.00p5.41p5.60p65,788
12345
Showing 1 to 50 of 242

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,159.137.03
Oxford Nanopore Technologies PLC130.304.49
Trustpilot Group PLC151.983.81
Prudential PLC1,116.033.53
Edinburgh Worldwide Investment Trust PLC208.452.43
Chrysalis Investments Limited115.802.30

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC51.12-18.73
Unilever PLC4,258.00-4.44
Unite Group PLC510.00-3.77
Future PLC613.50-3.23
Rotork PLC332.60-2.46
Aston Martin Lagonda Global Holdings PLC63.72-2.64