Enwell Energy plc (AIM:ENW)
London
· Delayed Price · Currency is GBP · Price in GBX 18.03
-1.47 (-7.54%)
Dec 5, 2025, 8:33 AM GMT+1
Enwell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | - | -7.54% | 30 |
| Dec 4, 2025 | 19.50 | 21.00 | 20.88 | 19.50 | 19.50 | - | 100 |
| Dec 3, 2025 | 19.50 | 19.20 | 19.20 | 19.50 | 19.50 | - | 422 |
| Dec 2, 2025 | 18.22 | 20.88 | 18.22 | 19.50 | 19.50 | - | 9,058 |
| Dec 1, 2025 | 20.00 | 21.00 | 18.22 | 19.50 | 19.50 | -2.50% | 24,597 |
| Nov 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 27, 2025 | 20.00 | 20.88 | 19.02 | 20.00 | 20.00 | - | 14,170 |
| Nov 26, 2025 | 20.00 | 19.20 | 19.20 | 20.00 | 20.00 | - | 10,000 |
| Nov 25, 2025 | 17.00 | 21.00 | 17.00 | 20.00 | 20.00 | 14.29% | 48,568 |
| Nov 24, 2025 | 16.50 | 18.00 | 16.55 | 17.50 | 17.50 | 6.06% | 168,402 |
| Nov 21, 2025 | 16.50 | 15.00 | 15.00 | 16.50 | 16.50 | - | 4,498 |
| Nov 20, 2025 | 16.50 | 18.00 | 15.00 | 16.50 | 16.50 | - | 6,170 |
| Nov 19, 2025 | 16.50 | 16.55 | 16.55 | 16.50 | 16.50 | - | 308 |
| Nov 18, 2025 | 16.50 | 17.00 | 15.11 | 16.50 | 16.50 | - | 22,969 |
| Nov 17, 2025 | 16.50 | 16.55 | 16.55 | 16.50 | 16.50 | - | 2,997 |
| Nov 14, 2025 | 16.50 | 18.00 | 15.10 | 16.50 | 16.50 | 10.00% | 5,308 |
| Nov 13, 2025 | 16.50 | 18.00 | 15.00 | 15.00 | 15.00 | -9.09% | 7,500 |
| Nov 12, 2025 | 16.50 | 16.68 | 15.04 | 16.50 | 16.50 | - | 11,450 |
| Nov 11, 2025 | 16.50 | 16.10 | 15.00 | 16.50 | 16.50 | - | 61,000 |
| Nov 10, 2025 | 17.00 | 18.00 | 15.00 | 16.50 | 16.50 | - | 108,477 |
| Nov 7, 2025 | 17.00 | 16.50 | 16.00 | 16.50 | 16.50 | -2.94% | 150,736 |
| Nov 6, 2025 | 17.00 | 16.50 | 16.00 | 17.00 | 17.00 | - | 31,272 |
| Nov 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 4, 2025 | 17.00 | 17.98 | 16.50 | 17.00 | 17.00 | - | 6,965 |
| Nov 3, 2025 | 17.00 | 17.98 | 16.00 | 17.00 | 17.00 | - | 68,535 |
| Oct 31, 2025 | 17.50 | 17.99 | 16.00 | 17.00 | 17.00 | -2.86% | 76,960 |
| Oct 30, 2025 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 22,974 |
| Oct 29, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 314 |
| Oct 28, 2025 | 17.50 | 17.99 | 17.99 | 17.50 | 17.50 | - | 127 |
| Oct 27, 2025 | 17.50 | 17.00 | 17.00 | 17.50 | 17.50 | - | 303 |
| Oct 24, 2025 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 60,837 |
| Oct 23, 2025 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 19,155 |
| Oct 22, 2025 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 2.34% | 87,027 |
| Oct 21, 2025 | 18.00 | 19.00 | 16.65 | 17.10 | 17.10 | -5.00% | 52,292 |
| Oct 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Oct 17, 2025 | 18.00 | 19.00 | 17.02 | 18.00 | 18.00 | - | 8,380 |
| Oct 16, 2025 | 18.00 | 17.16 | 17.00 | 18.00 | 18.00 | - | 4,637 |
| Oct 15, 2025 | 18.00 | 18.50 | 17.16 | 18.00 | 18.00 | -1.64% | 752 |
| Oct 14, 2025 | 18.00 | 19.00 | 17.00 | 18.30 | 18.30 | 2.81% | 91,210 |
| Oct 13, 2025 | 18.00 | 19.00 | 17.00 | 17.80 | 17.80 | -1.11% | 32,765 |
| Oct 10, 2025 | 18.00 | 18.85 | 17.02 | 18.00 | 18.00 | - | 82,076 |
| Oct 9, 2025 | 18.50 | 19.97 | 17.00 | 18.00 | 18.00 | -2.70% | 32,472 |
| Oct 8, 2025 | 18.50 | 19.00 | 17.95 | 18.50 | 18.50 | - | 11,239 |
| Oct 7, 2025 | 19.00 | 20.00 | 17.22 | 18.50 | 18.50 | -2.63% | 14,347 |
| Oct 6, 2025 | 19.00 | 19.80 | 18.00 | 19.00 | 19.00 | - | 62,952 |
| Oct 3, 2025 | 19.00 | 20.00 | 20.00 | 19.00 | 19.00 | - | 143 |
| Oct 2, 2025 | 19.00 | 19.98 | 19.00 | 19.00 | 19.00 | - | 35,017 |
| Oct 1, 2025 | 19.00 | 20.00 | 18.50 | 19.00 | 19.00 | - | 8,491 |
| Sep 30, 2025 | 19.00 | 19.98 | 18.00 | 19.00 | 19.00 | -2.56% | 17,058 |
| Sep 29, 2025 | 20.00 | 20.98 | 19.02 | 19.50 | 19.50 | -2.50% | 18,937 |
| Sep 26, 2025 | 21.00 | 21.40 | 19.22 | 20.00 | 20.00 | -4.76% | 84,612 |
| Sep 25, 2025 | 21.00 | 22.00 | 21.40 | 21.00 | 21.00 | - | 477 |
| Sep 24, 2025 | 21.00 | 22.00 | 22.00 | 21.00 | 21.00 | - | 46 |
| Sep 23, 2025 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 5.00% | 12,808 |
| Sep 22, 2025 | 21.00 | 20.02 | 20.00 | 20.00 | 20.00 | -4.76% | 3,636 |
| Sep 19, 2025 | 21.00 | 20.40 | 20.00 | 21.00 | 21.00 | - | 7,796 |
| Sep 18, 2025 | 21.50 | 20.80 | 20.00 | 21.00 | 21.00 | -2.33% | 42,348 |
| Sep 17, 2025 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | - | 16,609 |
| Sep 16, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Sep 15, 2025 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | 7.50% | 34,073 |
| Sep 12, 2025 | 21.50 | 23.00 | 20.00 | 20.00 | 20.00 | -6.98% | 6,143 |
| Sep 11, 2025 | 22.00 | 22.70 | 20.00 | 21.50 | 21.50 | -2.27% | 18,222 |
| Sep 10, 2025 | 22.00 | 24.00 | 20.00 | 22.00 | 22.00 | - | 4,490 |
| Sep 9, 2025 | 22.00 | 23.00 | 20.00 | 22.00 | 22.00 | 5.77% | 267 |
| Sep 8, 2025 | 22.50 | 24.00 | 20.80 | 20.80 | 20.80 | -7.56% | 72,786 |
| Sep 5, 2025 | 22.50 | 24.00 | 21.00 | 22.50 | 22.50 | - | 46,797 |
| Sep 4, 2025 | 22.50 | 24.00 | 21.00 | 22.50 | 22.50 | - | 292 |
| Sep 3, 2025 | 22.50 | 24.00 | 21.00 | 22.50 | 22.50 | 2.27% | 6,908 |
| Sep 2, 2025 | 23.00 | 25.00 | 21.00 | 22.00 | 22.00 | -4.35% | 184,998 |
| Sep 1, 2025 | 24.00 | 25.00 | 22.00 | 23.00 | 23.00 | - | 86,863 |
| Aug 29, 2025 | 23.50 | 25.00 | 22.00 | 23.00 | 23.00 | -2.13% | 58,267 |
| Aug 28, 2025 | 21.00 | 25.00 | 20.00 | 23.50 | 23.50 | 11.90% | 104,973 |
| Aug 27, 2025 | 19.50 | 21.00 | 19.00 | 21.00 | 21.00 | 7.69% | 145,472 |
| Aug 26, 2025 | 20.00 | 21.00 | 19.00 | 19.50 | 19.50 | -2.50% | 56,209 |
| Aug 22, 2025 | 21.50 | 23.00 | 19.55 | 20.00 | 20.00 | -6.98% | 30,055 |
| Aug 21, 2025 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | 7.50% | 18,062 |
| Aug 20, 2025 | 21.50 | 23.00 | 20.00 | 20.00 | 20.00 | 1.01% | 32,959 |
| Aug 19, 2025 | 19.00 | 23.00 | 19.80 | 19.80 | 19.80 | 4.21% | 163,562 |
| Aug 18, 2025 | 19.00 | 18.24 | 18.00 | 19.00 | 19.00 | - | 5,741 |
| Aug 15, 2025 | 18.00 | 19.90 | 17.10 | 19.00 | 19.00 | 5.56% | 50,110 |
| Aug 14, 2025 | 18.00 | 18.45 | 18.45 | 18.00 | 18.00 | - | 4,037 |
| Aug 13, 2025 | 18.00 | 17.70 | 17.10 | 18.00 | 18.00 | - | 63,139 |
| Aug 12, 2025 | 18.00 | 17.80 | 17.80 | 18.00 | 18.00 | - | 3,835 |
| Aug 11, 2025 | 18.00 | 17.11 | 17.00 | 18.00 | 18.00 | - | 17,659 |
| Aug 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Aug 7, 2025 | 15.00 | 20.00 | 14.02 | 18.00 | 18.00 | 20.00% | 498,438 |
| Aug 6, 2025 | 15.50 | 15.10 | 14.00 | 15.00 | 15.00 | -3.23% | 98,804 |
| Aug 5, 2025 | 15.50 | 16.94 | 14.00 | 15.50 | 15.50 | - | 7,415 |
| Aug 4, 2025 | 15.50 | 16.94 | 15.05 | 15.50 | 15.50 | - | 11,649 |
| Aug 1, 2025 | 15.50 | 16.94 | 14.00 | 15.50 | 15.50 | - | 10,014 |
| Jul 31, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jul 30, 2025 | 15.50 | 14.05 | 14.05 | 15.50 | 15.50 | - | 2,100 |
| Jul 29, 2025 | 15.50 | 14.23 | 14.00 | 15.50 | 15.50 | - | 4,859 |
| Jul 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jul 25, 2025 | 16.00 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | - |
| Jul 24, 2025 | 16.00 | 16.96 | 15.00 | 16.00 | 16.00 | - | 25,071 |
| Jul 23, 2025 | 16.50 | 15.23 | 15.00 | 16.00 | 16.00 | -3.03% | 30,506 |
| Jul 22, 2025 | 16.50 | 15.23 | 15.23 | 16.50 | 16.50 | - | 200 |
| Jul 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.13% | - |
| Jul 18, 2025 | 17.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 1,200 |