eEnergy Group Plc (AIM:EAAS)
London
· Delayed Price · Currency is GBP · Price in GBX 4.900
-0.150 (-2.97%)
Apr 28, 2026, 1:58 PM GMT
eEnergy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.05 | 5.00 | 4.90 | 4.95 | 4.95 | -1.98% | 104,836 |
| Apr 27, 2026 | 5.20 | 5.20 | 4.90 | 5.05 | 5.05 | - | 59,980 |
| Apr 24, 2026 | 5.20 | 5.40 | 4.92 | 5.05 | 5.05 | -5.61% | 1,348,213 |
| Apr 23, 2026 | 5.35 | 5.50 | 5.20 | 5.35 | 5.35 | - | 2,293,145 |
| Apr 22, 2026 | 5.31 | 5.31 | 5.31 | 5.35 | 5.35 | - | 9,347 |
| Apr 21, 2026 | 5.40 | 5.50 | 5.30 | 5.35 | 5.35 | -0.93% | 388,733 |
| Apr 20, 2026 | 5.55 | 5.70 | 5.30 | 5.40 | 5.40 | -2.70% | 431,871 |
| Apr 17, 2026 | 5.50 | 5.80 | 5.40 | 5.55 | 5.55 | -4.31% | 218,389 |
| Apr 16, 2026 | 5.60 | 6.00 | 5.50 | 5.80 | 5.80 | 3.57% | 3,066,806 |
| Apr 15, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 1,297,130 |
| Apr 14, 2026 | 5.10 | 5.67 | 5.10 | 5.60 | 5.60 | 9.80% | 1,622,025 |
| Apr 13, 2026 | 5.00 | 5.20 | 4.80 | 5.10 | 5.10 | 2.00% | 773,130 |
| Apr 10, 2026 | 5.10 | 5.20 | 4.95 | 5.00 | 5.00 | -1.96% | 644,107 |
| Apr 9, 2026 | 4.70 | 5.28 | 4.60 | 5.10 | 5.10 | 4.08% | 2,590,478 |
| Apr 8, 2026 | 4.70 | 4.90 | 4.50 | 4.90 | 4.90 | 5.38% | 375,874 |
| Apr 7, 2026 | 4.60 | 4.80 | 4.50 | 4.65 | 4.65 | 1.09% | 809,915 |
| Apr 2, 2026 | 4.80 | 5.00 | 4.50 | 4.60 | 4.60 | -4.17% | 948,886 |
| Apr 1, 2026 | 4.80 | 4.85 | 4.63 | 4.80 | 4.80 | - | 398,566 |
| Mar 31, 2026 | 4.63 | 4.90 | 4.60 | 4.80 | 4.80 | - | 932,904 |
| Mar 30, 2026 | 4.60 | 4.90 | 4.53 | 4.80 | 4.80 | 4.35% | 1,712,444 |
| Mar 27, 2026 | 4.60 | 4.70 | 4.34 | 4.60 | 4.60 | - | 773,349 |
| Mar 26, 2026 | 4.80 | 4.90 | 4.50 | 4.60 | 4.60 | -4.17% | 919,734 |
| Mar 25, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 489,078 |
| Mar 24, 2026 | 4.85 | 5.00 | 4.70 | 4.80 | 4.80 | -1.03% | 785,437 |
| Mar 23, 2026 | 5.00 | 5.00 | 4.70 | 4.85 | 4.85 | -3.96% | 220,368 |
| Mar 20, 2026 | 5.05 | 5.20 | 4.80 | 5.05 | 5.05 | 1.00% | 241,765 |
| Mar 19, 2026 | 5.00 | 5.10 | 4.96 | 5.00 | 5.00 | - | 116,284 |
| Mar 18, 2026 | 4.80 | 5.10 | 4.70 | 5.00 | 5.00 | 4.17% | 1,023,886 |
| Mar 17, 2026 | 4.80 | 4.85 | 4.70 | 4.80 | 4.80 | - | 181,754 |
| Mar 16, 2026 | 4.90 | 5.00 | 4.70 | 4.80 | 4.80 | -2.04% | 561,224 |
| Mar 13, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 612,659 |
| Mar 12, 2026 | 4.95 | 5.00 | 4.80 | 4.90 | 4.90 | -2.97% | 289,531 |
| Mar 11, 2026 | 5.15 | 5.30 | 5.00 | 5.05 | 5.05 | -1.94% | 232,502 |
| Mar 10, 2026 | 5.05 | 5.30 | 5.00 | 5.15 | 5.15 | 1.98% | 717,085 |
| Mar 9, 2026 | 5.25 | 5.30 | 4.81 | 5.05 | 5.05 | -5.61% | 2,114,142 |
| Mar 6, 2026 | 5.35 | 5.48 | 5.27 | 5.35 | 5.35 | - | 959,181 |
| 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 | 6.25 | 6.40 | 5.50 | 5.60 | 5.60 | -10.40% | 3,791,217 |
| 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 | 6.40 | 6.70 | 6.20 | 6.45 | 6.45 | 0.78% | 887,250 |
| 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 | 5.30 | 5.77 | 5.10 | 5.65 | 5.65 | 6.60% | 2,160,388 |
| 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 | 5.30 | 5.60 | 5.10 | 5.30 | 5.30 | - | 1,864,823 |
| 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 | 5.65 | 5.80 | 5.30 | 5.50 | 5.50 | -1.79% | 1,268,009 |
| Jan 29, 2026 | 5.50 | 5.70 | 5.30 | 5.60 | 5.60 | 1.82% | 731,984 |
| Jan 28, 2026 | 5.50 | 5.70 | 5.30 | 5.50 | 5.50 | - | 191,564 |
| 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 | 4.45 | 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 |