Skip to main content
Enwell Energy plc (AIM:ENW)
London flag London · Delayed Price · Currency is GBP · Price in GBX
15.00
-0.75 (-4.76%)
Mar 6, 2026, 9:00 AM GMT

Enwell Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202615.7516.5016.5015.7515.75-4,010
Mar 4, 202615.7516.5016.1015.7515.75-0.32%4,017
Mar 3, 202616.2016.5015.8015.8015.800.32%68,574
Mar 2, 202615.7516.5015.5315.7515.75-9,757
Feb 27, 202615.7516.5015.2015.7515.75-420
Feb 26, 202615.7517.0015.6815.7515.75-66,851
Feb 25, 202615.7516.5015.2015.7515.75-173,987
Feb 24, 202615.7515.7515.7515.7515.75--
Feb 23, 202615.7515.7515.7515.7515.75--
Feb 20, 202616.5016.3016.0015.7515.75-4.55%45,123
Feb 19, 202616.5017.0016.0116.5016.50-1,973
Feb 18, 202616.5017.0016.0116.5016.50-1,775
Feb 17, 202616.5016.0816.0016.5016.50-921
Feb 16, 202616.5016.9916.0016.5016.50-164
Feb 13, 202616.5016.0116.0016.5016.50-129
Feb 12, 202616.5017.0016.5016.5016.50-912
Feb 11, 202615.5017.0016.0816.5016.50-15,217
Feb 10, 202616.5016.5016.5016.5016.50--
Feb 9, 202616.5016.4916.0016.5016.50-27,936
Feb 6, 202616.5016.9916.0116.5016.50-7,192
Feb 5, 202616.5017.0016.0016.5016.50-4,419
Feb 4, 202616.5016.5016.5016.5016.50-1,000
Feb 3, 202616.5016.9916.0116.5016.50-5,647
Feb 2, 202617.0017.0017.0016.5016.50-44,887
Jan 30, 202615.5018.0016.0016.5016.50-2.94%4,272
Jan 29, 202617.0018.0016.1617.0017.00-7,304
Jan 28, 202617.9818.0017.9817.0017.00-92
Jan 27, 202617.0018.0016.0017.0017.00-74,841
Jan 26, 202617.0017.5016.0217.0017.003.03%18,422
Jan 23, 202617.0018.0016.1016.5016.50-35,075
Jan 22, 202616.2517.0015.0016.5016.501.54%86,233
Jan 21, 202616.2517.0015.5016.2516.25-23,166
Jan 20, 202616.2515.5815.5816.2516.25-3,300
Jan 19, 202616.0017.0016.3816.2516.251.56%24,435
Jan 16, 202616.0016.5016.3816.0016.00-13,823
Jan 15, 202616.0016.5015.5016.0016.00-6,968
Jan 14, 202616.0016.4915.5516.0016.00-11,069
Jan 13, 202616.2516.5015.5016.0016.00-1.54%74,914
Jan 12, 202616.2516.9915.5016.2516.25-44,806
Jan 9, 202616.7518.0015.5016.2516.254.84%69,303
Jan 8, 202616.7515.6315.5015.5015.50-7.46%52,698
Jan 7, 202616.5015.7715.7716.7516.751.52%45,088
Jan 6, 202616.0018.0015.0016.5016.50-86,929
Jan 5, 202617.0017.9815.0216.5016.50-2.94%95,748
Jan 2, 202617.5017.9916.0017.0017.00-2.86%25,904
Dec 31, 202517.5017.5017.5017.5017.50--
Dec 30, 202517.5017.5017.5017.5017.50-5,680
Dec 29, 202517.5018.0017.0017.5017.506.06%17,480
Dec 24, 202518.0018.0018.0016.5016.5010.00%988
Dec 23, 202516.5019.0014.0015.0015.00-108,594
Dec 22, 202516.5019.0014.0515.0015.00-28.57%179,207
Dec 19, 202520.2620.8020.8021.0021.00-902
Dec 18, 202521.9922.0021.9921.0021.00-932
Dec 17, 202521.0021.9921.9921.0021.00-45
Dec 16, 202521.9921.9921.9921.0021.00-587
Dec 15, 202521.7020.8020.8021.0021.00-14,750
Dec 12, 202521.0021.7020.1221.0021.00-7,203
Dec 11, 202519.5021.9919.9921.0021.007.69%162,944
Dec 10, 202519.5019.9919.9919.5019.50-40
Dec 9, 202519.5019.9918.0019.5019.50-940
Dec 8, 202519.5021.0018.0019.5019.50-21,294
Dec 5, 202519.5018.0318.0319.5019.50-15
Dec 4, 202519.5021.0020.8819.5019.50-100
Dec 3, 202519.5019.2019.2019.5019.50-422
Dec 2, 202518.2220.8818.2219.5019.50-9,058
Dec 1, 202520.0021.0018.2219.5019.50-2.50%24,597
Nov 28, 202520.0020.0020.0020.0020.00--
Nov 27, 202520.0020.8819.0220.0020.00-14,170
Nov 26, 202520.0019.2019.2020.0020.00-10,000
Nov 25, 202517.0021.0017.0020.0020.0014.29%48,568
Nov 24, 202516.5018.0016.5517.5017.506.06%168,402
Nov 21, 202516.5015.0015.0016.5016.50-4,498
Nov 20, 202516.5018.0015.0016.5016.50-6,170
Nov 19, 202516.5016.5516.5516.5016.50-308
Nov 18, 202516.5017.0015.1116.5016.50-22,969
Nov 17, 202516.5016.5516.5516.5016.50-2,997
Nov 14, 202516.5018.0015.1016.5016.5010.00%5,308
Nov 13, 202516.5018.0015.0015.0015.00-9.09%7,500
Nov 12, 202516.5016.6815.0416.5016.50-11,450
Nov 11, 202516.5016.1015.0016.5016.50-61,000
Nov 10, 202517.0018.0015.0016.5016.50-108,477
Nov 7, 202517.0016.5016.0016.5016.50-2.94%150,736
Nov 6, 202517.0016.5016.0017.0017.00-31,272
Nov 5, 202517.0017.0017.0017.0017.00--
Nov 4, 202517.0017.9816.5017.0017.00-6,965
Nov 3, 202517.0017.9816.0017.0017.00-68,535
Oct 31, 202517.5017.9916.0017.0017.00-2.86%76,960
Oct 30, 202517.5018.0017.0017.5017.50-22,974
Oct 29, 202517.5017.5017.5017.5017.50-314
Oct 28, 202517.5017.9917.9917.5017.50-127
Oct 27, 202517.5017.0017.0017.5017.50-303
Oct 24, 202517.5018.0017.0017.5017.50-60,837
Oct 23, 202517.5018.0017.0017.5017.50-19,155
Oct 22, 202517.5018.0017.0017.5017.502.34%87,027
Oct 21, 202518.0019.0016.6517.1017.10-5.00%52,292
Oct 20, 202518.0018.0018.0018.0018.00--
Oct 17, 202518.0019.0017.0218.0018.00-8,380
Oct 16, 202518.0017.1617.0018.0018.00-4,637
Oct 15, 202518.0018.5017.1618.0018.00-1.64%752
Oct 14, 202518.0019.0017.0018.3018.302.81%91,210