1. Share Prices

  2. Enwell Energy PLC (ENW)

19.50p-1.47 (-7.54%)05 Dec 2025, 08:33
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Enwell Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 202519.50p21.00p20.88p19.50p100
Dec 3, 202519.50p19.20p19.20p19.50p422
Dec 2, 202519.50p20.88p18.22p19.50p9,058
Dec 1, 202520.00p21.00p18.22p19.50p24,597
Nov 27, 202520.00p20.88p19.02p20.00p14,170
Nov 26, 202520.00p19.20p19.20p20.00p10,000
Nov 25, 202517.50p21.00p17.00p20.00p48,568
Nov 24, 202516.50p18.00p16.55p17.50p168,401
Nov 21, 202516.50p15.00p15.00p16.50p4,498
Nov 20, 202516.50p18.00p15.00p16.50p6,170
Nov 19, 202516.50p16.55p16.55p16.50p308
Nov 18, 202516.50p17.00p15.11p16.50p22,969
Nov 17, 202516.50p16.55p16.55p16.50p2,997
Nov 14, 202516.50p18.00p15.10p16.50p5,307
Nov 13, 202516.50p18.00p15.00p15.00p7,500
Nov 12, 202516.50p16.68p15.04p16.50p11,450
Nov 11, 202516.50p16.10p15.00p16.50p61,000
Nov 10, 202517.00p18.00p15.00p16.50p108,476
Nov 7, 202517.00p16.50p16.00p16.50p150,735
Nov 6, 202517.00p16.50p16.00p17.00p31,271
Nov 4, 202517.00p17.98p16.50p17.00p6,965
Nov 3, 202517.00p17.98p16.00p17.00p68,535
Oct 31, 202517.50p17.99p16.00p17.00p76,960
Oct 30, 202517.50p18.00p17.00p17.50p22,973
Oct 29, 202517.50p17.50p17.50p17.50p314
Oct 28, 202517.50p17.99p17.99p17.50p127
Oct 27, 202517.50p17.00p17.00p17.50p303
Oct 24, 202517.50p18.00p17.00p17.50p60,836
Oct 23, 202517.50p18.00p17.00p17.50p19,154
Oct 22, 202517.50p18.00p17.00p17.50p87,026
Oct 21, 202518.00p19.00p16.65p17.10p52,292
Oct 17, 202518.00p19.00p17.02p18.00p8,380
Oct 16, 202518.00p17.16p17.00p18.00p4,637
Oct 15, 202518.00p18.50p17.16p18.00p752
Oct 14, 202518.00p19.00p17.00p18.30p91,209
Oct 13, 202518.00p19.00p17.00p17.80p32,764
Oct 10, 202518.00p18.85p17.02p18.00p82,076
Oct 9, 202518.50p19.97p17.00p18.00p32,472
Oct 8, 202518.50p19.00p17.95p18.50p11,239
Oct 7, 202519.00p20.00p17.22p18.50p14,346
Oct 6, 202519.00p19.80p18.00p19.00p62,952
Oct 3, 202519.00p20.00p20.00p19.00p143
Oct 2, 202519.00p19.98p19.00p19.00p35,017
Oct 1, 202519.00p20.00p18.50p19.00p8,491
Sep 30, 202519.00p19.98p18.00p19.00p17,058
Sep 29, 202520.00p20.98p19.02p19.50p18,936
Sep 26, 202521.00p21.40p19.22p20.00p84,612
Sep 25, 202521.00p22.00p21.40p21.00p477
Sep 24, 202521.00p22.00p22.00p21.00p45
Sep 23, 202521.00p22.00p20.00p21.00p12,808
12345
Showing 1 to 50 of 236

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
Trustpilot Group PLC147.2013.93
Greggs PLC1,673.005.22
Elementis PLC166.804.12
Spire Healthcare Group PLC187.533.49
Ssp Group PLC169.883.02
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,010.87-5.53
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Baltic Classifieds Group PLC178.20-4.19
Goodwin PLC19,650.00-3.68
Oxford Nanopore Technologies PLC125.60-3.61