EARNZ plc (AIM:EARN)
London
· Delayed Price · Currency is GBP · Price in GBX 3.950
-0.300 (-7.06%)
At close: Dec 5, 2025
EARNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 5.50 | 5.50 | 5.00 | 5.50 | 5.50 | - | 460,931 |
| Oct 13, 2025 | 5.50 | 5.53 | 5.20 | 5.50 | 5.50 | -4.35% | 197,252 |
| Oct 10, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 273,423 |
| Oct 9, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 68,964 |
| Oct 8, 2025 | 5.75 | 5.89 | 5.40 | 5.75 | 5.75 | - | 77,230 |
| Oct 7, 2025 | 6.00 | 6.37 | 5.50 | 5.75 | 5.75 | -4.17% | 267,069 |
| Oct 6, 2025 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | 7.14% | 745,908 |
| Oct 3, 2025 | 5.60 | 5.90 | 5.20 | 5.60 | 5.60 | - | 260,387 |
| Oct 2, 2025 | 5.60 | 6.00 | 5.47 | 5.60 | 5.60 | - | 21,555 |
| Oct 1, 2025 | 5.60 | 6.00 | 5.45 | 5.60 | 5.60 | - | 23,850 |
| Sep 30, 2025 | 5.60 | 5.88 | 5.50 | 5.60 | 5.60 | - | 22,391 |
| Sep 29, 2025 | 5.50 | 5.43 | 5.43 | 5.60 | 5.60 | - | 504 |
| Sep 26, 2025 | 5.60 | 6.00 | 5.41 | 5.60 | 5.60 | - | 65,788 |
| Sep 25, 2025 | 5.60 | 5.85 | 5.20 | 5.60 | 5.60 | - | 2,099,007 |
| Sep 24, 2025 | 5.60 | 6.00 | 5.69 | 5.60 | 5.60 | - | 6,964 |
| Sep 23, 2025 | 5.60 | 5.35 | 5.20 | 5.60 | 5.60 | - | 60,167 |
| Sep 22, 2025 | 5.75 | 6.00 | 5.31 | 5.60 | 5.60 | -2.61% | 113,423 |
| Sep 19, 2025 | 5.75 | 6.00 | 5.40 | 5.75 | 5.75 | - | 285,035 |
| Sep 18, 2025 | 6.00 | 6.00 | 5.52 | 5.75 | 5.75 | -4.17% | 82,495 |
| Sep 17, 2025 | 6.00 | 5.90 | 5.54 | 6.00 | 6.00 | - | 102,201 |
| Sep 16, 2025 | 6.00 | 5.90 | 5.52 | 6.00 | 6.00 | - | 128,603 |
| Sep 15, 2025 | 6.00 | 6.50 | 5.20 | 6.00 | 6.00 | - | 1,052,988 |
| Sep 12, 2025 | 5.75 | 6.24 | 5.00 | 6.00 | 6.00 | 4.35% | 1,003,849 |
| Sep 11, 2025 | 5.10 | 6.85 | 5.01 | 5.75 | 5.75 | 15.00% | 1,968,626 |
| Sep 10, 2025 | 5.55 | 5.52 | 5.00 | 5.00 | 5.00 | -9.91% | 482,714 |
| Sep 9, 2025 | 5.50 | 5.57 | 5.00 | 5.55 | 5.55 | 0.91% | 116,761 |
| Sep 8, 2025 | 4.50 | 6.00 | 4.35 | 5.50 | 5.50 | 22.22% | 833,806 |
| Sep 5, 2025 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 131,151 |
| Sep 4, 2025 | 4.50 | 4.85 | 4.00 | 4.50 | 4.50 | - | 20,657 |
| Sep 3, 2025 | 4.50 | 5.00 | 4.06 | 4.50 | 4.50 | - | 116,300 |
| Sep 2, 2025 | 4.75 | 4.90 | 4.51 | 4.50 | 4.50 | -5.26% | 284,903 |
| Sep 1, 2025 | 4.75 | 4.50 | 4.50 | 4.75 | 4.75 | - | 503 |
| Aug 29, 2025 | 4.75 | 4.54 | 4.50 | 4.75 | 4.75 | - | 10,046 |
| Aug 28, 2025 | 5.00 | 4.63 | 4.50 | 4.75 | 4.75 | -5.00% | 92,677 |
| Aug 27, 2025 | 5.00 | 4.90 | 4.13 | 5.00 | 5.00 | - | 318,689 |
| Aug 26, 2025 | 4.50 | 5.13 | 4.08 | 5.00 | 5.00 | 11.11% | 560,083 |
| Aug 22, 2025 | 4.25 | 4.26 | 4.00 | 4.50 | 4.50 | 5.88% | 42,041 |
| Aug 21, 2025 | 4.25 | 4.39 | 4.21 | 4.25 | 4.25 | - | 73,266 |
| Aug 20, 2025 | 4.25 | 4.39 | 4.38 | 4.25 | 4.25 | - | 14,210 |
| Aug 19, 2025 | 4.50 | 4.48 | 4.00 | 4.25 | 4.25 | -5.56% | 261,864 |
| Aug 18, 2025 | 4.50 | 4.38 | 4.38 | 4.50 | 4.50 | - | 22,750 |
| Aug 15, 2025 | 4.50 | 4.39 | 4.39 | 4.50 | 4.50 | - | 22,688 |
| Aug 14, 2025 | 4.50 | 4.33 | 4.33 | 4.50 | 4.50 | - | 6,870 |
| Aug 13, 2025 | 4.75 | 4.50 | 4.00 | 4.50 | 4.50 | -5.26% | 594,314 |
| Aug 12, 2025 | 4.75 | 4.70 | 4.50 | 4.75 | 4.75 | - | 166,959 |
| Aug 11, 2025 | 4.75 | 4.70 | 4.70 | 4.75 | 4.75 | - | 531 |
| Aug 8, 2025 | 4.75 | 4.70 | 4.50 | 4.75 | 4.75 | - | 10,658 |
| Aug 7, 2025 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 115,656 |
| Aug 6, 2025 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 88,927 |
| Aug 5, 2025 | 4.75 | 4.56 | 4.42 | 4.75 | 4.75 | - | 51,090 |
| Aug 4, 2025 | 4.75 | 4.68 | 4.54 | 4.75 | 4.75 | - | 128,977 |
| Aug 1, 2025 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 76,416 |
| Jul 31, 2025 | 4.75 | 4.71 | 4.50 | 4.75 | 4.75 | - | 21,195 |
| Jul 30, 2025 | 4.75 | 4.77 | 4.50 | 4.75 | 4.75 | - | 18,902 |
| Jul 29, 2025 | 4.75 | 4.62 | 4.54 | 4.75 | 4.75 | - | 144,099 |
| Jul 28, 2025 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 143,114 |
| Jul 25, 2025 | 4.75 | 5.10 | 4.54 | 4.75 | 4.75 | - | 510,094 |
| Jul 24, 2025 | 4.75 | 5.00 | 4.58 | 4.75 | 4.75 | - | 47,202 |
| Jul 23, 2025 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 384,622 |
| Jul 22, 2025 | 5.25 | 5.50 | 4.50 | 4.75 | 4.75 | -9.52% | 551,400 |
| Jul 21, 2025 | 5.25 | 5.13 | 4.83 | 5.25 | 5.25 | - | 211,973 |
| Jul 18, 2025 | 5.25 | 5.30 | 5.00 | 5.25 | 5.25 | - | 114,101 |