eEnergy Group Plc (AIM:EAAS)
London
· Delayed Price · Currency is GBP · Price in GBX 5.39
+0.04 (0.73%)
Mar 6, 2026, 4:21 PM GMT
eEnergy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.44 | 5.48 | 5.27 | 5.39 | - | 0.73% | 1,119,609 |
| Mar 5, 2026 | 5.35 | 5.50 | 5.32 | 5.35 | 5.35 | - | 310,546 |
| Mar 4, 2026 | 5.35 | 5.50 | 5.20 | 5.35 | 5.35 | 4.90% | 562,986 |
| Mar 3, 2026 | 5.20 | 5.40 | 5.07 | 5.10 | 5.10 | -1.92% | 317,227 |
| Mar 2, 2026 | 5.30 | 5.40 | 5.11 | 5.20 | 5.20 | -1.89% | 910,486 |
| Feb 27, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | - | 648,713 |
| Feb 26, 2026 | 5.55 | 5.60 | 5.22 | 5.30 | 5.30 | -4.50% | 2,272,847 |
| Feb 25, 2026 | 5.60 | 5.70 | 5.50 | 5.55 | 5.55 | -0.89% | 1,490,088 |
| Feb 24, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 3,046,478 |
| Feb 23, 2026 | 6.06 | 5.80 | 5.80 | 5.60 | 5.60 | -10.40% | 3,791,216 |
| Feb 20, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 717,989 |
| Feb 19, 2026 | 6.45 | 6.70 | 6.08 | 6.25 | 6.25 | -3.10% | 674,363 |
| Feb 18, 2026 | 6.45 | 6.70 | 6.20 | 6.45 | 6.45 | 0.78% | 887,249 |
| Feb 17, 2026 | 6.40 | 6.60 | 6.20 | 6.40 | 6.40 | - | 567,775 |
| Feb 16, 2026 | 6.20 | 6.60 | 6.00 | 6.40 | 6.40 | 3.23% | 912,068 |
| Feb 13, 2026 | 6.05 | 6.40 | 5.95 | 6.20 | 6.20 | 2.48% | 2,071,761 |
| Feb 12, 2026 | 6.15 | 6.40 | 5.90 | 6.05 | 6.05 | -0.82% | 2,952,108 |
| Feb 11, 2026 | 5.65 | 6.40 | 5.50 | 6.10 | 6.10 | 7.96% | 8,980,763 |
| Feb 10, 2026 | 5.26 | 5.77 | 5.10 | 5.65 | 5.65 | 6.60% | 2,160,387 |
| Feb 9, 2026 | 5.35 | 5.50 | 5.10 | 5.30 | 5.30 | -0.93% | 330,225 |
| Feb 6, 2026 | 5.35 | 5.50 | 5.27 | 5.35 | 5.35 | - | 637,998 |
| Feb 5, 2026 | 5.45 | 5.70 | 5.20 | 5.35 | 5.35 | 0.94% | 524,428 |
| Feb 4, 2026 | 5.37 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1,364,824 |
| Feb 3, 2026 | 5.30 | 5.50 | 5.18 | 5.30 | 5.30 | - | 276,765 |
| Feb 2, 2026 | 5.50 | 5.50 | 5.16 | 5.30 | 5.30 | -3.64% | 1,200,915 |
| Jan 30, 2026 | 5.50 | 5.80 | 5.30 | 5.50 | 5.50 | -1.79% | 1,268,011 |
| Jan 29, 2026 | 5.50 | 5.70 | 5.30 | 5.60 | 5.60 | 1.82% | 731,984 |
| Jan 28, 2026 | 5.45 | 5.70 | 5.30 | 5.50 | 5.50 | - | 191,565 |
| Jan 27, 2026 | 5.30 | 5.70 | 5.00 | 5.50 | 5.50 | 3.77% | 1,436,365 |
| Jan 26, 2026 | 5.30 | 5.40 | 5.14 | 5.30 | 5.30 | - | 1,436,476 |
| Jan 23, 2026 | 5.05 | 5.50 | 5.00 | 5.30 | 5.30 | 7.07% | 2,551,725 |
| Jan 22, 2026 | 4.90 | 5.10 | 4.86 | 4.95 | 4.95 | 2.06% | 854,560 |
| Jan 21, 2026 | 4.85 | 5.00 | 4.70 | 4.85 | 4.85 | - | 104,540 |
| Jan 20, 2026 | 5.05 | 5.08 | 4.76 | 4.85 | 4.85 | -3.96% | 1,063,874 |
| Jan 19, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 125,482 |
| Jan 16, 2026 | 4.90 | 5.10 | 4.70 | 5.05 | 5.05 | 3.06% | 1,578,702 |
| Jan 15, 2026 | 4.90 | 5.10 | 4.86 | 4.90 | 4.90 | - | 339,255 |
| Jan 14, 2026 | 4.80 | 5.08 | 4.70 | 4.90 | 4.90 | 6.52% | 973,381 |
| Jan 13, 2026 | 4.85 | 5.10 | 4.60 | 4.60 | 4.60 | -5.15% | 734,341 |
| Jan 12, 2026 | 4.80 | 5.08 | 4.60 | 4.85 | 4.85 | 1.04% | 723,056 |
| Jan 9, 2026 | 4.95 | 5.10 | 4.70 | 4.80 | 4.80 | -3.03% | 517,407 |
| Jan 8, 2026 | 4.90 | 5.10 | 4.81 | 4.95 | 4.95 | 1.02% | 421,456 |
| Jan 7, 2026 | 4.70 | 5.10 | 4.80 | 4.90 | 4.90 | 4.26% | 1,728,059 |
| Jan 6, 2026 | 4.45 | 4.80 | 4.30 | 4.70 | 4.70 | 5.62% | 1,498,777 |
| Jan 5, 2026 | 4.45 | 4.60 | 4.31 | 4.45 | 4.45 | - | 494,861 |
| Jan 2, 2026 | 4.37 | 4.60 | 4.31 | 4.45 | 4.45 | - | 62,546 |
| Dec 31, 2025 | 4.45 | 4.60 | 4.31 | 4.45 | 4.45 | - | 53,436 |
| Dec 30, 2025 | 4.45 | 4.59 | 4.37 | 4.45 | 4.45 | -1.11% | 299,009 |
| Dec 29, 2025 | 4.45 | 4.60 | 4.37 | 4.50 | 4.50 | -1.10% | 282,817 |
| Dec 24, 2025 | 4.55 | 4.60 | 4.50 | 4.55 | 4.55 | - | 42,189 |
| Dec 23, 2025 | 4.80 | 4.80 | 4.55 | 4.55 | 4.55 | -5.21% | 1,077,600 |
| Dec 22, 2025 | 4.75 | 5.00 | 4.55 | 4.80 | 4.80 | 1.05% | 1,296,441 |
| Dec 19, 2025 | 4.80 | 5.00 | 4.50 | 4.75 | 4.75 | -1.04% | 135,133 |
| Dec 18, 2025 | 4.80 | 5.00 | 4.60 | 4.80 | 4.80 | 1.05% | 132,099 |
| Dec 17, 2025 | 4.65 | 4.90 | 4.56 | 4.75 | 4.75 | 10.47% | 876,719 |
| Dec 16, 2025 | 4.10 | 4.79 | 4.13 | 4.30 | 4.30 | 4.88% | 1,172,410 |
| Dec 15, 2025 | 4.05 | 4.20 | 3.80 | 4.10 | 4.10 | -7.87% | 2,416,624 |
| Dec 12, 2025 | 4.40 | 4.50 | 4.37 | 4.45 | 4.45 | 1.14% | 577,758 |
| Dec 11, 2025 | 4.35 | 4.50 | 4.20 | 4.40 | 4.40 | 1.15% | 25,829 |
| Dec 10, 2025 | 4.40 | 4.38 | 4.20 | 4.35 | 4.35 | -1.14% | 308,052 |
| Dec 9, 2025 | 4.40 | 4.40 | 4.33 | 4.40 | 4.40 | - | 36,953 |
| Dec 8, 2025 | 4.35 | 4.50 | 4.27 | 4.40 | 4.40 | 1.15% | 683,791 |
| Dec 5, 2025 | 4.15 | 4.44 | 4.10 | 4.35 | 4.35 | 4.82% | 3,292,655 |
| Dec 4, 2025 | 4.25 | 4.30 | 4.12 | 4.15 | 4.15 | -2.35% | 959,012 |
| Dec 3, 2025 | 4.40 | 4.50 | 4.20 | 4.25 | 4.25 | -3.41% | 2,593,345 |
| Dec 2, 2025 | 4.45 | 4.50 | 4.30 | 4.40 | 4.40 | -1.12% | 497,245 |
| Dec 1, 2025 | 4.45 | 4.50 | 4.40 | 4.45 | 4.45 | - | 63,711 |
| Nov 28, 2025 | 4.55 | 4.55 | 4.41 | 4.45 | 4.45 | -2.20% | 2,519,584 |
| Nov 27, 2025 | 4.55 | 4.55 | 4.49 | 4.55 | 4.55 | - | 1,344,830 |
| Nov 26, 2025 | 4.60 | 4.70 | 4.51 | 4.55 | 4.55 | -1.09% | 1,191,780 |
| Nov 25, 2025 | 4.65 | 4.80 | 4.50 | 4.60 | 4.60 | -1.08% | 564,771 |
| Nov 24, 2025 | 4.60 | 4.80 | 4.50 | 4.65 | 4.65 | 1.09% | 310,211 |
| Nov 21, 2025 | 4.65 | 4.74 | 4.50 | 4.60 | 4.60 | -1.08% | 2,121,730 |
| Nov 20, 2025 | 4.65 | 4.70 | 4.65 | 4.65 | 4.65 | - | 56,125 |
| Nov 19, 2025 | 4.70 | 4.75 | 4.60 | 4.65 | 4.65 | -1.06% | 1,583,002 |
| Nov 18, 2025 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 667,801 |
| Nov 17, 2025 | 4.65 | 4.80 | 4.53 | 4.70 | 4.70 | 4.44% | 1,110,436 |
| Nov 14, 2025 | 4.80 | 5.00 | 4.50 | 4.50 | 4.50 | -6.25% | 856,945 |
| Nov 13, 2025 | 5.00 | 5.20 | 4.68 | 4.80 | 4.80 | -2.04% | 2,820,693 |
| Nov 12, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 62,789 |
| Nov 11, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 1,248,860 |
| Nov 10, 2025 | 4.90 | 4.96 | 4.80 | 4.90 | 4.90 | - | 453,751 |
| Nov 7, 2025 | 5.15 | 5.20 | 4.80 | 4.90 | 4.90 | -4.85% | 1,460,926 |
| Nov 6, 2025 | 5.15 | 5.30 | 5.00 | 5.15 | 5.15 | - | 164,133 |
| Nov 5, 2025 | 5.15 | 5.30 | 5.00 | 5.15 | 5.15 | - | 1,163,876 |
| Nov 4, 2025 | 5.20 | 5.30 | 5.00 | 5.15 | 5.15 | -0.96% | 1,974,455 |
| Nov 3, 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 52,097 |
| Oct 31, 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 98,818 |
| Oct 30, 2025 | 5.35 | 5.30 | 5.11 | 5.20 | 5.20 | -2.80% | 622,614 |
| Oct 29, 2025 | 5.40 | 5.50 | 5.10 | 5.35 | 5.35 | -0.93% | 1,003,775 |
| Oct 28, 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 45,073 |
| Oct 27, 2025 | 5.85 | 6.00 | 5.15 | 5.40 | 5.40 | -6.90% | 3,001,108 |
| Oct 24, 2025 | 5.80 | 6.00 | 5.04 | 5.80 | 5.80 | - | 13,930,820 |
| Oct 23, 2025 | 5.65 | 5.96 | 5.50 | 5.80 | 5.80 | 5.45% | 977,388 |
| Oct 22, 2025 | 5.65 | 5.80 | 5.38 | 5.50 | 5.50 | -2.65% | 1,373,169 |
| Oct 21, 2025 | 5.25 | 5.72 | 5.00 | 5.65 | 5.65 | 7.62% | 79,959,890 |
| Oct 20, 2025 | 5.10 | 5.40 | 5.00 | 5.25 | 5.25 | 2.94% | 996,203 |
| Oct 17, 2025 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 560,454 |
| Oct 16, 2025 | 5.05 | 5.20 | 5.00 | 5.10 | 5.10 | -0.97% | 1,310,351 |
| Oct 15, 2025 | 5.15 | 5.30 | 5.00 | 5.15 | 5.15 | - | 116,530 |