Enwell Energy plc (AIM:ENW)
London
· Delayed Price · Currency is GBP · Price in GBX 12.50
-1.50 (-10.71%)
Apr 28, 2026, 3:27 PM GMT
Enwell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 27,147 |
| Apr 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 23, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 12,500 |
| Apr 22, 2026 | 14.90 | 14.90 | 14.90 | 14.00 | 14.00 | - | 1,343 |
| Apr 21, 2026 | 14.00 | 14.90 | 13.00 | 14.00 | 14.00 | - | 23,921 |
| Apr 20, 2026 | 14.00 | 13.23 | 13.00 | 14.00 | 14.00 | - | 3,046 |
| Apr 17, 2026 | 13.23 | 14.95 | 13.00 | 14.00 | 14.00 | - | 3,476 |
| Apr 16, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 27,047 |
| Apr 15, 2026 | 14.00 | 13.56 | 13.56 | 14.00 | 14.00 | - | 3,063 |
| Apr 14, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 4,574 |
| Apr 13, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 9, 2026 | 14.00 | 14.96 | 13.00 | 14.00 | 14.00 | - | 3,162 |
| Apr 8, 2026 | 14.00 | 13.20 | 13.20 | 14.00 | 14.00 | - | 908 |
| Apr 7, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 528 |
| Apr 2, 2026 | 15.00 | 15.00 | 13.20 | 14.00 | 14.00 | - | 1,628 |
| Apr 1, 2026 | 14.00 | 15.00 | 13.20 | 14.00 | 14.00 | - | 53,792 |
| Mar 31, 2026 | 15.00 | 14.50 | 14.50 | 14.00 | 14.00 | - | 31,014 |
| Mar 30, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 8,986 |
| Mar 27, 2026 | 14.00 | 14.90 | 13.20 | 14.00 | 14.00 | - | 7,681 |
| Mar 26, 2026 | 14.00 | 15.00 | 14.90 | 14.00 | 14.00 | -3.45% | 289 |
| Mar 25, 2026 | 14.00 | 15.00 | 14.50 | 14.50 | 14.50 | 3.57% | 7,177 |
| Mar 24, 2026 | 14.00 | 15.00 | 13.10 | 14.00 | 14.00 | - | 7,204 |
| Mar 23, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 25,496 |
| Mar 20, 2026 | 14.75 | 15.00 | 13.00 | 14.00 | 14.00 | -5.08% | 23,722 |
| Mar 19, 2026 | 15.75 | 16.50 | 13.00 | 14.75 | 14.75 | -6.35% | 102,177 |
| Mar 18, 2026 | 15.75 | 16.40 | 15.00 | 15.75 | 15.75 | - | 17,634 |
| Mar 17, 2026 | 15.75 | 16.49 | 15.02 | 15.75 | 15.75 | - | 9,383 |
| Mar 16, 2026 | 14.75 | 16.50 | 15.00 | 15.75 | 15.75 | - | 13,686 |
| Mar 13, 2026 | 15.75 | 15.00 | 15.00 | 15.75 | 15.75 | - | 8,017 |
| Mar 12, 2026 | 15.75 | 16.49 | 16.49 | 15.75 | 15.75 | 5.00% | 15 |
| Mar 11, 2026 | 15.75 | 16.50 | 15.00 | 15.00 | 15.00 | -4.76% | 149,006 |
| Mar 10, 2026 | 15.75 | 16.50 | 15.00 | 15.75 | 15.75 | - | 75,516 |
| Mar 9, 2026 | 15.75 | 15.20 | 15.00 | 15.75 | 15.75 | - | 1,286 |
| Mar 6, 2026 | 15.75 | 15.20 | 15.00 | 15.75 | 15.75 | - | 91,841 |
| Mar 5, 2026 | 15.75 | 16.50 | 16.50 | 15.75 | 15.75 | - | 4,010 |
| Mar 4, 2026 | 15.75 | 16.50 | 16.10 | 15.75 | 15.75 | -0.32% | 4,017 |
| Mar 3, 2026 | 15.75 | 16.50 | 15.00 | 15.80 | 15.80 | 0.32% | 68,574 |
| Mar 2, 2026 | 15.75 | 16.50 | 15.53 | 15.75 | 15.75 | - | 9,757 |
| Feb 27, 2026 | 15.75 | 16.50 | 15.20 | 15.75 | 15.75 | - | 420 |
| Feb 26, 2026 | 15.75 | 17.00 | 15.68 | 15.75 | 15.75 | - | 66,851 |
| Feb 25, 2026 | 15.75 | 16.50 | 15.20 | 15.75 | 15.75 | - | 173,987 |
| Feb 24, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Feb 23, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Feb 20, 2026 | 16.50 | 16.30 | 16.00 | 15.75 | 15.75 | -4.55% | 45,123 |
| Feb 19, 2026 | 16.50 | 17.00 | 16.01 | 16.50 | 16.50 | - | 1,973 |
| Feb 18, 2026 | 16.50 | 17.00 | 16.01 | 16.50 | 16.50 | - | 1,775 |
| Feb 17, 2026 | 16.50 | 16.08 | 16.00 | 16.50 | 16.50 | - | 921 |
| Feb 16, 2026 | 16.50 | 16.99 | 16.00 | 16.50 | 16.50 | - | 164 |
| Feb 13, 2026 | 16.50 | 16.01 | 16.00 | 16.50 | 16.50 | - | 129 |
| Feb 12, 2026 | 16.50 | 17.00 | 16.50 | 16.50 | 16.50 | - | 912 |
| Feb 11, 2026 | 15.50 | 17.00 | 16.08 | 16.50 | 16.50 | - | 15,217 |
| Feb 10, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 9, 2026 | 16.50 | 16.49 | 16.00 | 16.50 | 16.50 | - | 27,936 |
| Feb 6, 2026 | 16.50 | 16.99 | 16.01 | 16.50 | 16.50 | - | 7,192 |
| Feb 5, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 4,419 |
| Feb 4, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 1,000 |
| Feb 3, 2026 | 16.50 | 16.99 | 16.01 | 16.50 | 16.50 | - | 5,647 |
| Feb 2, 2026 | 16.50 | 17.00 | 16.08 | 16.50 | 16.50 | - | 44,887 |
| Jan 30, 2026 | 15.50 | 18.00 | 16.00 | 16.50 | 16.50 | -2.94% | 4,272 |
| Jan 29, 2026 | 17.00 | 18.00 | 16.16 | 17.00 | 17.00 | - | 7,304 |
| Jan 28, 2026 | 17.00 | 18.00 | 17.98 | 17.00 | 17.00 | - | 92 |
| Jan 27, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 74,841 |
| Jan 26, 2026 | 17.00 | 17.50 | 16.02 | 17.00 | 17.00 | 3.03% | 18,422 |
| Jan 23, 2026 | 17.00 | 18.00 | 16.10 | 16.50 | 16.50 | - | 35,075 |
| Jan 22, 2026 | 16.25 | 17.00 | 15.00 | 16.50 | 16.50 | 1.54% | 86,233 |
| Jan 21, 2026 | 16.25 | 17.00 | 15.50 | 16.25 | 16.25 | - | 23,166 |
| Jan 20, 2026 | 16.25 | 15.58 | 15.58 | 16.25 | 16.25 | - | 3,300 |
| Jan 19, 2026 | 16.00 | 17.00 | 16.38 | 16.25 | 16.25 | 1.56% | 24,435 |
| Jan 16, 2026 | 16.00 | 16.50 | 16.38 | 16.00 | 16.00 | - | 13,823 |
| Jan 15, 2026 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | - | 6,968 |
| Jan 14, 2026 | 16.00 | 16.49 | 15.55 | 16.00 | 16.00 | - | 11,069 |
| Jan 13, 2026 | 16.25 | 16.50 | 15.50 | 16.00 | 16.00 | -1.54% | 74,914 |
| Jan 12, 2026 | 16.25 | 16.99 | 15.50 | 16.25 | 16.25 | - | 44,806 |
| Jan 9, 2026 | 16.75 | 18.00 | 15.50 | 16.25 | 16.25 | 4.84% | 69,303 |
| Jan 8, 2026 | 16.75 | 15.63 | 15.50 | 15.50 | 15.50 | -7.46% | 52,698 |
| Jan 7, 2026 | 16.50 | 15.77 | 15.77 | 16.75 | 16.75 | 1.52% | 45,088 |
| Jan 6, 2026 | 16.00 | 18.00 | 15.00 | 16.50 | 16.50 | - | 86,929 |
| Jan 5, 2026 | 17.00 | 17.98 | 15.02 | 16.50 | 16.50 | -2.94% | 95,748 |
| Jan 2, 2026 | 17.50 | 17.99 | 16.00 | 17.00 | 17.00 | -2.86% | 25,904 |
| Dec 31, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Dec 30, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 5,680 |
| Dec 29, 2025 | 16.50 | 18.00 | 17.00 | 17.50 | 17.50 | 6.06% | 17,480 |
| Dec 24, 2025 | 16.50 | 18.00 | 18.00 | 16.50 | 16.50 | 10.00% | 986 |
| Dec 23, 2025 | 16.50 | 19.00 | 14.00 | 15.00 | 15.00 | - | 108,594 |
| Dec 22, 2025 | 16.50 | 19.00 | 14.05 | 15.00 | 15.00 | -28.57% | 179,207 |
| Dec 19, 2025 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 901 |
| Dec 18, 2025 | 21.00 | 22.00 | 21.99 | 21.00 | 21.00 | - | 932 |
| Dec 17, 2025 | 21.00 | 21.99 | 21.99 | 21.00 | 21.00 | - | 45 |
| Dec 16, 2025 | 21.00 | 21.99 | 21.99 | 21.00 | 21.00 | - | 587 |
| Dec 15, 2025 | 21.00 | 21.70 | 20.12 | 21.00 | 21.00 | - | 14,750 |
| Dec 12, 2025 | 21.00 | 21.70 | 20.12 | 21.00 | 21.00 | - | 7,203 |
| Dec 11, 2025 | 19.50 | 21.99 | 19.99 | 21.00 | 21.00 | 7.69% | 162,944 |
| Dec 10, 2025 | 19.50 | 19.99 | 19.99 | 19.50 | 19.50 | - | 40 |
| Dec 9, 2025 | 19.50 | 19.99 | 18.00 | 19.50 | 19.50 | - | 940 |
| Dec 8, 2025 | 19.50 | 21.00 | 18.00 | 19.50 | 19.50 | - | 21,294 |
| Dec 5, 2025 | 19.50 | 18.03 | 18.03 | 19.50 | 19.50 | - | 15 |
| 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 | 19.50 | 20.88 | 18.22 | 19.50 | 19.50 | - | 9,058 |