Star Energy Group Plc (AIM:STAR)
London
· Delayed Price · Currency is GBP · Price in GBX 12.83
+0.63 (5.12%)
Mar 5, 2026, 8:24 AM GMT
Star Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | - | 5.12% | 15,500 |
| Mar 4, 2026 | 12.75 | 12.90 | 12.00 | 12.20 | 12.20 | 4.27% | 114,446 |
| Mar 3, 2026 | 13.25 | 14.00 | 11.70 | 11.70 | 11.70 | -11.70% | 182,142 |
| Mar 2, 2026 | 11.25 | 14.00 | 10.95 | 13.25 | 13.25 | 17.78% | 1,047,815 |
| Feb 27, 2026 | 10.75 | 12.00 | 10.50 | 11.25 | 11.25 | 4.65% | 435,084 |
| Feb 26, 2026 | 13.00 | 13.05 | 10.50 | 10.75 | 10.75 | -17.31% | 1,005,317 |
| Feb 25, 2026 | 13.50 | 14.00 | 12.50 | 13.00 | 13.00 | -3.70% | 395,704 |
| Feb 24, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 30,857 |
| Feb 23, 2026 | 14.00 | 14.25 | 13.00 | 13.50 | 13.50 | -3.57% | 206,672 |
| Feb 20, 2026 | 13.00 | 15.00 | 12.76 | 14.00 | 14.00 | 7.69% | 1,196,428 |
| Feb 19, 2026 | 11.75 | 13.25 | 11.50 | 13.00 | 13.00 | 10.64% | 409,338 |
| Feb 18, 2026 | 11.25 | 12.00 | 11.00 | 11.75 | 11.75 | 4.44% | 390,402 |
| Feb 17, 2026 | 10.50 | 11.39 | 10.41 | 11.25 | 11.25 | 7.14% | 310,110 |
| Feb 16, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 5,793 |
| Feb 13, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 22,417 |
| Feb 12, 2026 | 10.25 | 11.00 | 9.88 | 10.50 | 10.50 | 2.44% | 144,668 |
| Feb 11, 2026 | 10.25 | 11.00 | 9.50 | 10.25 | 10.25 | - | 157,475 |
| Feb 10, 2026 | 10.25 | 11.00 | 9.88 | 10.25 | 10.25 | - | 29,009 |
| Feb 9, 2026 | 10.25 | 11.00 | 9.83 | 10.25 | 10.25 | - | 115,438 |
| Feb 6, 2026 | 10.25 | 11.00 | 9.50 | 10.25 | 10.25 | - | 71,123 |
| Feb 5, 2026 | 10.25 | 11.00 | 9.50 | 10.25 | 10.25 | - | 82,631 |
| Feb 4, 2026 | 10.25 | 11.00 | 9.65 | 10.25 | 10.25 | - | 30,807 |
| Feb 3, 2026 | 10.25 | 10.70 | 9.55 | 10.25 | 10.25 | - | 74,042 |
| Feb 2, 2026 | 10.50 | 11.00 | 9.53 | 10.25 | 10.25 | -2.38% | 221,760 |
| Jan 30, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 225,230 |
| Jan 29, 2026 | 9.50 | 10.95 | 9.28 | 10.50 | 10.50 | 10.53% | 688,595 |
| Jan 28, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 41,687 |
| Jan 27, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 70,936 |
| Jan 26, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 90,232 |
| Jan 23, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 45,422 |
| Jan 22, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 2,123 |
| Jan 21, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 24,097 |
| Jan 20, 2026 | 9.50 | 9.26 | 9.26 | 9.50 | 9.50 | - | 12,574 |
| Jan 19, 2026 | 9.50 | 10.00 | 9.26 | 9.50 | 9.50 | - | 75,047 |
| Jan 16, 2026 | 9.50 | 9.80 | 9.00 | 9.50 | 9.50 | - | 222,263 |
| Jan 15, 2026 | 9.50 | 9.36 | 9.23 | 9.50 | 9.50 | - | 49,188 |
| Jan 14, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 5.32% | 14,045 |
| Jan 13, 2026 | 9.50 | 10.00 | 9.00 | 9.02 | 9.02 | -5.05% | 197,370 |
| Jan 12, 2026 | 9.50 | 10.00 | 9.15 | 9.50 | 9.50 | - | 82,544 |
| Jan 9, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 54,754 |
| Jan 8, 2026 | 9.50 | 9.68 | 9.01 | 9.50 | 9.50 | - | 38,205 |
| Jan 7, 2026 | 9.50 | 9.68 | 9.00 | 9.50 | 9.50 | - | 27,403 |
| Jan 6, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 20,333 |
| Jan 5, 2026 | 9.50 | 9.70 | 9.38 | 9.50 | 9.50 | - | 72,492 |
| Jan 2, 2026 | 9.50 | 9.74 | 9.00 | 9.50 | 9.50 | - | 116,563 |
| Dec 31, 2025 | 9.50 | 9.74 | 9.45 | 9.50 | 9.50 | 5.32% | 64,277 |
| Dec 30, 2025 | 9.50 | 9.74 | 9.02 | 9.02 | 9.02 | -5.05% | 123,820 |
| Dec 29, 2025 | 9.50 | 9.73 | 9.45 | 9.50 | 9.50 | - | 44,728 |
| Dec 24, 2025 | 9.50 | 10.00 | 9.20 | 9.50 | 9.50 | - | 11,862 |
| Dec 23, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 3.26% | 41,949 |
| Dec 22, 2025 | 9.50 | 10.00 | 9.00 | 9.20 | 9.20 | -0.65% | 35,918 |
| Dec 19, 2025 | 9.00 | 10.00 | 9.10 | 9.26 | 9.26 | 2.89% | 416,846 |
| Dec 18, 2025 | 9.00 | 9.50 | 9.11 | 9.00 | 9.00 | -2.81% | 48,675 |
| Dec 17, 2025 | 9.00 | 9.50 | 9.01 | 9.26 | 9.26 | 2.89% | 13,408 |
| Dec 16, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 12,940 |
| Dec 15, 2025 | 9.00 | 9.25 | 8.96 | 9.00 | 9.00 | - | 18,707 |
| Dec 12, 2025 | 9.00 | 8.96 | 8.96 | 9.00 | 9.00 | - | 17,348 |
| Dec 11, 2025 | 9.00 | 9.25 | 8.92 | 9.00 | 9.00 | - | 2,979 |
| Dec 10, 2025 | 9.00 | 9.30 | 8.92 | 9.00 | 9.00 | - | 94,253 |
| Dec 9, 2025 | 9.00 | 9.30 | 8.91 | 9.00 | 9.00 | - | 164,347 |
| Dec 8, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 224,534 |
| Dec 5, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 29,228 |
| Dec 4, 2025 | 9.00 | 9.50 | 8.91 | 9.00 | 9.00 | - | 115,171 |
| Dec 3, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 277,825 |
| Dec 2, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 59,254 |
| Dec 1, 2025 | 9.00 | 9.25 | 8.80 | 9.00 | 9.00 | - | 423,262 |
| Nov 28, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 532,200 |
| Nov 27, 2025 | 9.00 | 9.50 | 8.82 | 9.00 | 9.00 | - | 4,926 |
| Nov 26, 2025 | 9.00 | 9.37 | 8.50 | 9.00 | 9.00 | - | 447,893 |
| Nov 25, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 59,695 |
| Nov 24, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 306,885 |
| Nov 21, 2025 | 8.75 | 9.15 | 8.50 | 9.00 | 9.00 | 2.86% | 297,620 |
| Nov 20, 2025 | 8.75 | 8.90 | 8.50 | 8.75 | 8.75 | - | 884,679 |
| Nov 19, 2025 | 8.50 | 9.00 | 8.22 | 8.75 | 8.75 | 2.94% | 4,196 |
| Nov 18, 2025 | 8.50 | 8.85 | 8.15 | 8.50 | 8.50 | - | 280,533 |
| Nov 17, 2025 | 8.00 | 8.74 | 7.82 | 8.50 | 8.50 | 6.25% | 259,996 |
| Nov 14, 2025 | 7.75 | 8.24 | 7.50 | 8.00 | 8.00 | 3.23% | 163,749 |
| Nov 13, 2025 | 7.75 | 8.00 | 7.88 | 7.75 | 7.75 | - | 403 |
| Nov 12, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 262,454 |
| Nov 11, 2025 | 7.75 | 8.00 | 7.65 | 7.75 | 7.75 | - | 171,166 |
| Nov 10, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 174,106 |
| Nov 7, 2025 | 8.50 | 8.50 | 7.50 | 7.75 | 7.75 | -4.56% | 338,916 |
| Nov 6, 2025 | 8.50 | 9.00 | 8.00 | 8.12 | 8.12 | -9.78% | 1,103,685 |
| Nov 5, 2025 | 8.50 | 9.00 | 8.00 | 9.00 | 9.00 | 1.12% | 32,874 |
| Nov 4, 2025 | 8.50 | 9.18 | 8.26 | 8.90 | 8.90 | 3.49% | 178,699 |
| Nov 3, 2025 | 8.50 | 9.00 | 8.00 | 8.60 | 8.60 | -4.44% | 273,335 |
| Oct 31, 2025 | 8.50 | 9.00 | 8.00 | 9.00 | 9.00 | 11.11% | 136,511 |
| Oct 30, 2025 | 8.00 | 8.50 | 7.50 | 8.10 | 8.10 | 1.25% | 99,924 |
| Oct 29, 2025 | 7.50 | 8.50 | 7.50 | 8.00 | 8.00 | 6.67% | 52,575 |
| Oct 28, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 51,910 |
| Oct 27, 2025 | 7.50 | 7.97 | 7.50 | 7.50 | 7.50 | - | 60,133 |
| Oct 24, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 281,296 |
| Oct 23, 2025 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | - | 12,138 |
| Oct 22, 2025 | 7.50 | 8.00 | 7.22 | 7.50 | 7.50 | - | 26,611 |
| Oct 21, 2025 | 7.50 | 7.60 | 7.00 | 7.50 | 7.50 | - | 3,753 |
| Oct 20, 2025 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | - | 38,627 |
| Oct 17, 2025 | 7.50 | 8.00 | 7.20 | 7.50 | 7.50 | - | 241,132 |
| Oct 16, 2025 | 7.50 | 8.00 | 7.36 | 7.50 | 7.50 | - | 6,241 |
| Oct 15, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 38,003 |
| Oct 14, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 102,213 |