EARNZ plc (AIM:EARN)
London
· Delayed Price · Currency is GBP · Price in GBX 5.25
0.00 (0.00%)
At close: Mar 6, 2026
EARNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.25 | 5.40 | 5.00 | 5.25 | 5.25 | - | 55,442 |
| Mar 5, 2026 | 5.40 | 5.80 | 5.00 | 5.25 | 5.25 | -2.78% | 63,979 |
| Mar 4, 2026 | 5.40 | 5.40 | 5.12 | 5.40 | 5.40 | - | 12,866 |
| Mar 3, 2026 | 5.40 | 5.80 | 5.80 | 5.40 | 5.40 | - | 18 |
| Mar 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Feb 27, 2026 | 5.75 | 5.50 | 5.00 | 5.40 | 5.40 | -6.09% | 222,058 |
| Feb 26, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 84,171 |
| Feb 25, 2026 | 6.29 | 6.50 | 5.50 | 5.75 | 5.75 | 4.55% | 526,144 |
| Feb 24, 2026 | 5.00 | 5.45 | 5.00 | 5.50 | 5.50 | - | 69,410 |
| Feb 23, 2026 | 5.50 | 5.45 | 5.45 | 5.50 | 5.50 | - | 9,082 |
| Feb 20, 2026 | 5.75 | 6.00 | 5.21 | 5.50 | 5.50 | -4.35% | 171,970 |
| Feb 19, 2026 | 5.85 | 5.70 | 5.50 | 5.75 | 5.75 | -1.71% | 174,284 |
| Feb 18, 2026 | 5.85 | 5.70 | 5.70 | 5.85 | 5.85 | - | 110,096 |
| Feb 17, 2026 | 5.85 | 5.74 | 5.70 | 5.85 | 5.85 | - | 56,297 |
| Feb 16, 2026 | 5.85 | 5.75 | 5.70 | 5.85 | 5.85 | - | 70,390 |
| Feb 13, 2026 | 5.85 | 5.75 | 5.70 | 5.85 | 5.85 | - | 177,413 |
| Feb 12, 2026 | 5.75 | 5.75 | 5.50 | 5.85 | 5.85 | 1.74% | 112,664 |
| Feb 11, 2026 | 5.50 | 5.90 | 5.50 | 5.75 | 5.75 | - | 14,242 |
| Feb 10, 2026 | 5.90 | 6.00 | 5.50 | 5.75 | 5.75 | - | 75,610 |
| Feb 9, 2026 | 5.75 | 5.70 | 5.50 | 5.75 | 5.75 | - | 145,715 |
| Feb 6, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 32,998 |
| Feb 5, 2026 | 5.58 | 6.00 | 5.50 | 5.75 | 5.75 | - | 123,937 |
| Feb 4, 2026 | 5.75 | 5.95 | 5.50 | 5.75 | 5.75 | - | 60,285 |
| Feb 3, 2026 | 5.50 | 6.10 | 5.00 | 5.75 | 5.75 | 11.65% | 420,466 |
| Feb 2, 2026 | 5.10 | 5.40 | 5.10 | 5.15 | 5.15 | 2.49% | 102,476 |
| Jan 30, 2026 | 5.03 | 4.86 | 4.80 | 5.03 | 5.03 | - | 15,132 |
| Jan 29, 2026 | 5.03 | 5.25 | 4.80 | 5.03 | 5.03 | - | 39,686 |
| Jan 28, 2026 | 5.03 | 5.25 | 4.84 | 5.03 | 5.03 | - | 186,811 |
| Jan 27, 2026 | 4.75 | 5.45 | 4.50 | 5.03 | 5.03 | 5.79% | 378,830 |
| Jan 26, 2026 | 4.75 | 4.56 | 4.50 | 4.75 | 4.75 | - | 115,138 |
| Jan 23, 2026 | 4.50 | 4.80 | 4.50 | 4.75 | 4.75 | - | 75,000 |
| Jan 22, 2026 | 4.75 | 4.75 | 4.50 | 4.75 | 4.75 | - | 165,331 |
| Jan 21, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 1,376 |
| Jan 20, 2026 | 4.75 | 4.57 | 4.57 | 4.75 | 4.75 | - | 15,000 |
| Jan 19, 2026 | 5.00 | 5.00 | 4.55 | 4.75 | 4.75 | - | 2,105 |
| Jan 16, 2026 | 5.00 | 5.00 | 4.53 | 4.75 | 4.75 | - | 16,349 |
| Jan 15, 2026 | 4.75 | 4.53 | 4.50 | 4.75 | 4.75 | - | 29,235 |
| Jan 14, 2026 | 4.75 | 4.88 | 4.53 | 4.75 | 4.75 | - | 74,590 |
| Jan 13, 2026 | 4.75 | 4.50 | 4.50 | 4.75 | 4.75 | - | 700 |
| Jan 12, 2026 | 5.20 | 5.00 | 4.50 | 4.75 | 4.75 | -5.94% | 144,661 |
| Jan 9, 2026 | 4.85 | 5.15 | 4.70 | 5.05 | 5.05 | 4.12% | 682,449 |
| Jan 8, 2026 | 4.75 | 5.00 | 4.70 | 4.85 | 4.85 | 2.11% | 108,822 |
| Jan 7, 2026 | 4.75 | 5.00 | 4.84 | 4.75 | 4.75 | - | 35,150 |
| Jan 6, 2026 | 4.75 | 4.55 | 4.50 | 4.75 | 4.75 | - | 25,725 |
| Jan 5, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 164,811 |
| Jan 2, 2026 | 4.75 | 5.00 | 4.61 | 4.75 | 4.75 | - | 50,772 |
| Dec 31, 2025 | 4.65 | 5.00 | 4.50 | 4.75 | 4.75 | 2.15% | 50,625 |
| Dec 30, 2025 | 4.35 | 4.70 | 4.25 | 4.65 | 4.65 | 9.41% | 80,000 |
| Dec 29, 2025 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 150,147 |
| Dec 24, 2025 | 4.13 | 4.13 | 4.13 | 4.25 | 4.25 | - | 7,500 |
| Dec 23, 2025 | 4.25 | 4.50 | 4.05 | 4.25 | 4.25 | 6.25% | 87,413 |
| Dec 22, 2025 | 4.25 | 4.50 | 4.00 | 4.00 | 4.00 | -5.88% | 166,197 |
| Dec 19, 2025 | 4.25 | 4.30 | 4.10 | 4.25 | 4.25 | - | 135,838 |
| Dec 18, 2025 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 156,413 |
| Dec 17, 2025 | 4.25 | 4.40 | 4.12 | 4.25 | 4.25 | - | 80,941 |
| Dec 16, 2025 | 4.25 | 4.40 | 4.00 | 4.25 | 4.25 | - | 60,807 |
| Dec 15, 2025 | 4.25 | 4.40 | 4.20 | 4.25 | 4.25 | - | 5,585 |
| Dec 12, 2025 | 3.95 | 4.38 | 3.75 | 4.25 | 4.25 | 7.59% | 241,287 |
| Dec 11, 2025 | 3.95 | 4.19 | 3.70 | 3.95 | 3.95 | - | 85,816 |
| Dec 10, 2025 | 3.95 | 4.19 | 3.90 | 3.95 | 3.95 | - | 139,849 |
| Dec 9, 2025 | 3.95 | 4.17 | 3.70 | 3.95 | 3.95 | - | 498,544 |
| Dec 8, 2025 | 3.95 | 4.17 | 3.88 | 3.95 | 3.95 | - | 16,468 |
| Dec 5, 2025 | 4.25 | 4.20 | 4.00 | 3.95 | 3.95 | -7.06% | 287,241 |
| Dec 4, 2025 | 4.25 | 4.28 | 4.01 | 4.25 | 4.25 | - | 85,408 |
| Dec 3, 2025 | 4.25 | 4.20 | 4.00 | 4.25 | 4.25 | - | 181,467 |
| Dec 2, 2025 | 4.25 | 4.12 | 4.12 | 4.25 | 4.25 | - | 161 |
| Dec 1, 2025 | 4.40 | 4.80 | 4.05 | 4.25 | 4.25 | -3.41% | 348,018 |
| Nov 28, 2025 | 4.15 | 4.30 | 4.00 | 4.40 | 4.40 | 6.02% | 346,379 |
| Nov 27, 2025 | 3.95 | 4.70 | 3.88 | 4.15 | 4.15 | 7.79% | 1,953,169 |
| Nov 26, 2025 | 4.75 | 4.53 | 3.71 | 3.85 | 3.85 | -18.95% | 3,537,524 |
| Nov 25, 2025 | 5.00 | 4.67 | 4.55 | 4.75 | 4.75 | -5.00% | 138,851 |
| Nov 24, 2025 | 5.00 | 4.95 | 4.55 | 5.00 | 5.00 | - | 120,474 |
| Nov 21, 2025 | 4.50 | 4.97 | 4.50 | 5.00 | 5.00 | - | 238,339 |
| Nov 20, 2025 | 5.50 | 5.01 | 4.55 | 5.00 | 5.00 | -9.09% | 210,219 |
| Nov 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 18, 2025 | 5.50 | 5.17 | 5.00 | 5.50 | 5.50 | - | 75,675 |
| Nov 17, 2025 | 5.50 | 6.00 | 4.96 | 5.50 | 5.50 | - | 201,152 |
| Nov 14, 2025 | 5.50 | 5.40 | 5.10 | 5.50 | 5.50 | - | 502,124 |
| Nov 13, 2025 | 5.50 | 5.85 | 5.31 | 5.50 | 5.50 | - | 111,797 |
| Nov 12, 2025 | 5.50 | 5.85 | 5.30 | 5.50 | 5.50 | - | 2,395 |
| Nov 11, 2025 | 5.25 | 5.45 | 5.15 | 5.50 | 5.50 | 4.76% | 115,244 |
| Nov 10, 2025 | 5.25 | 5.50 | 4.90 | 5.25 | 5.25 | - | 83,946 |
| Nov 7, 2025 | 5.00 | 5.50 | 5.08 | 5.25 | 5.25 | 5.00% | 574,010 |
| Nov 6, 2025 | 5.00 | 5.45 | 4.90 | 5.00 | 5.00 | - | 218,283 |
| Nov 5, 2025 | 5.00 | 5.10 | 4.50 | 5.00 | 5.00 | - | 280,354 |
| Nov 4, 2025 | 5.00 | 5.50 | 5.10 | 5.00 | 5.00 | - | 503,254 |
| Nov 3, 2025 | 5.00 | 5.40 | 5.06 | 5.00 | 5.00 | - | 18,891 |
| Oct 31, 2025 | 5.00 | 5.40 | 5.06 | 5.00 | 5.00 | - | 4,034 |
| Oct 30, 2025 | 5.25 | 5.13 | 5.06 | 5.00 | 5.00 | -4.76% | 119,314 |
| Oct 29, 2025 | 5.00 | 5.49 | 4.56 | 5.25 | 5.25 | 5.00% | 70,281 |
| Oct 28, 2025 | 5.25 | 5.50 | 5.00 | 5.00 | 5.00 | -4.76% | 106,517 |
| Oct 27, 2025 | 5.25 | 5.50 | 5.01 | 5.25 | 5.25 | - | 14,891 |
| Oct 24, 2025 | 5.00 | 5.50 | 5.44 | 5.25 | 5.25 | 5.00% | 106,130 |
| Oct 23, 2025 | 5.00 | 5.40 | 5.20 | 5.00 | 5.00 | - | 227,703 |
| Oct 22, 2025 | 5.00 | 5.50 | 4.85 | 5.00 | 5.00 | - | 206,143 |
| Oct 21, 2025 | 5.25 | 5.50 | 4.51 | 5.00 | 5.00 | 4.60% | 294,648 |
| Oct 20, 2025 | 5.25 | 5.29 | 4.50 | 4.78 | 4.78 | -8.95% | 120,664 |
| Oct 17, 2025 | 5.50 | 5.40 | 5.25 | 5.25 | 5.25 | -4.55% | 277,440 |
| Oct 16, 2025 | 5.50 | 5.63 | 5.29 | 5.50 | 5.50 | - | 1,426 |
| Oct 15, 2025 | 5.50 | 6.00 | 5.25 | 5.50 | 5.50 | - | 9,322 |