Skip to main content
Star Energy Group Plc (AIM:STAR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
14.00
+0.75 (5.66%)
Mar 6, 2026, 4:17 PM GMT

Star Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.130.150.130.140.147.55%764,414
Mar 5, 20260.130.140.120.130.138.61%435,878
Mar 4, 20260.130.130.120.120.124.27%114,446
Mar 3, 20260.130.140.120.120.12-11.70%182,142
Mar 2, 20260.110.140.110.130.1317.78%1,047,815
Feb 27, 20260.110.120.110.110.114.65%435,084
Feb 26, 20260.130.130.110.110.11-17.31%1,005,317
Feb 25, 20260.140.140.130.130.13-3.70%395,704
Feb 24, 20260.140.140.130.140.14-30,857
Feb 23, 20260.140.140.130.140.14-3.57%206,672
Feb 20, 20260.130.150.130.140.147.69%1,196,428
Feb 19, 20260.120.130.120.130.1310.64%409,338
Feb 18, 20260.110.120.110.120.124.44%390,402
Feb 17, 20260.110.110.100.110.117.14%310,110
Feb 16, 20260.110.110.100.110.11-5,793
Feb 13, 20260.110.110.100.110.11-22,417
Feb 12, 20260.100.110.100.110.112.44%144,668
Feb 11, 20260.100.110.100.100.10-157,475
Feb 10, 20260.100.110.100.100.10-29,009
Feb 9, 20260.100.110.100.100.10-115,438
Feb 6, 20260.100.110.100.100.10-71,123
Feb 5, 20260.100.110.100.100.10-82,631
Feb 4, 20260.100.110.100.100.10-30,807
Feb 3, 20260.100.110.100.100.10-74,042
Feb 2, 20260.110.110.100.100.10-2.38%221,760
Jan 30, 20260.110.110.100.110.11-225,230
Jan 29, 20260.100.110.090.110.1110.53%688,595
Jan 28, 20260.100.100.090.100.10-41,687
Jan 27, 20260.100.100.090.100.10-70,936
Jan 26, 20260.100.100.090.100.10-90,232
Jan 23, 20260.100.100.090.100.10-45,422
Jan 22, 20260.100.100.090.100.10-2,123
Jan 21, 20260.100.100.090.100.10-24,097
Jan 20, 20260.100.090.090.100.10-12,574
Jan 19, 20260.100.100.090.100.10-75,047
Jan 16, 20260.100.100.090.100.10-222,263
Jan 15, 20260.100.090.090.100.10-49,188
Jan 14, 20260.100.100.090.100.105.32%14,045
Jan 13, 20260.100.100.090.090.09-5.05%197,370
Jan 12, 20260.100.100.090.100.10-82,544
Jan 9, 20260.100.100.090.100.10-54,754
Jan 8, 20260.100.100.090.100.10-38,205
Jan 7, 20260.100.100.090.100.10-27,403
Jan 6, 20260.100.100.090.100.10-20,333
Jan 5, 20260.100.100.090.100.10-72,492
Jan 2, 20260.100.100.090.100.10-116,563
Dec 31, 20250.100.100.090.100.105.32%64,277
Dec 30, 20250.100.100.090.090.09-5.05%123,820
Dec 29, 20250.100.100.090.100.10-44,728
Dec 24, 20250.100.100.090.100.10-11,862
Dec 23, 20250.100.100.090.100.103.26%41,949
Dec 22, 20250.100.100.090.090.09-0.65%35,918
Dec 19, 20250.090.100.090.090.092.89%416,846
Dec 18, 20250.090.100.090.090.09-2.81%48,675
Dec 17, 20250.090.100.090.090.092.89%13,408
Dec 16, 20250.090.100.090.090.09-12,940
Dec 15, 20250.090.090.090.090.09-18,707
Dec 12, 20250.090.090.090.090.09-17,348
Dec 11, 20250.090.090.090.090.09-2,979
Dec 10, 20250.090.090.090.090.09-94,253
Dec 9, 20250.090.090.090.090.09-164,347
Dec 8, 20250.090.100.090.090.09-224,534
Dec 5, 20250.090.100.090.090.09-29,228
Dec 4, 20250.090.100.090.090.09-115,171
Dec 3, 20250.090.100.090.090.09-277,825
Dec 2, 20250.090.100.090.090.09-59,254
Dec 1, 20250.090.090.090.090.09-423,262
Nov 28, 20250.090.100.090.090.09-532,200
Nov 27, 20250.090.100.090.090.09-4,926
Nov 26, 20250.090.090.090.090.09-447,893
Nov 25, 20250.090.100.090.090.09-59,695
Nov 24, 20250.090.100.090.090.09-306,885
Nov 21, 20250.090.090.090.090.092.86%297,620
Nov 20, 20250.090.090.090.090.09-884,679
Nov 19, 20250.090.090.080.090.092.94%4,196
Nov 18, 20250.090.090.080.090.09-280,533
Nov 17, 20250.080.090.080.090.096.25%259,996
Nov 14, 20250.080.080.080.080.083.23%163,749
Nov 13, 20250.080.080.080.080.08-403
Nov 12, 20250.080.080.080.080.08-262,454
Nov 11, 20250.080.080.080.080.08-171,166
Nov 10, 20250.080.080.080.080.08-174,106
Nov 7, 20250.090.090.080.080.08-4.56%338,916
Nov 6, 20250.090.090.080.080.08-9.78%1,103,685
Nov 5, 20250.090.090.080.090.091.12%32,874
Nov 4, 20250.090.090.080.090.093.49%178,699
Nov 3, 20250.090.090.080.090.09-4.44%273,335
Oct 31, 20250.090.090.080.090.0911.11%136,511
Oct 30, 20250.080.090.080.080.081.25%99,924
Oct 29, 20250.080.090.080.080.086.67%52,575
Oct 28, 20250.080.080.070.080.08-51,910
Oct 27, 20250.080.080.080.080.08-60,133
Oct 24, 20250.080.080.070.080.08-281,296
Oct 23, 20250.080.080.080.080.08-12,138
Oct 22, 20250.080.080.070.080.08-26,611
Oct 21, 20250.080.080.070.080.08-3,753
Oct 20, 20250.080.080.080.080.08-38,627
Oct 17, 20250.080.080.070.080.08-241,132
Oct 16, 20250.080.080.070.080.08-6,241
Oct 15, 20250.080.080.070.080.08-38,003