Star Energy Group Plc (AIM:STAR)
London
· Delayed Price · Currency is GBP · Price in GBX 8.91
-0.09 (-1.00%)
Dec 5, 2025, 3:30 PM GMT+1
Star Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 29,228 |
| Dec 4, 2025 | 9.50 | 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 |
| Oct 13, 2025 | 7.50 | 8.00 | 7.05 | 7.50 | 7.50 | - | 86,015 |
| Oct 10, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 130,697 |
| Oct 9, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 14,916 |
| Oct 8, 2025 | 7.50 | 8.00 | 7.16 | 7.50 | 7.50 | - | 81,263 |
| Oct 7, 2025 | 7.50 | 7.70 | 7.00 | 7.50 | 7.50 | - | 57,761 |
| Oct 6, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 125,239 |
| Oct 3, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 295,658 |
| Oct 2, 2025 | 7.50 | 7.60 | 7.00 | 7.50 | 7.50 | - | 147,357 |
| Oct 1, 2025 | 7.50 | 8.00 | 7.15 | 7.50 | 7.50 | - | 78,453 |
| Sep 30, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 88,070 |
| Sep 29, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 43,326 |
| Sep 26, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 161,035 |
| Sep 25, 2025 | 7.75 | 8.00 | 7.00 | 7.50 | 7.50 | -3.23% | 66,010 |
| Sep 24, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 274,574 |
| Sep 23, 2025 | 7.75 | 8.10 | 7.50 | 7.75 | 7.75 | - | 178,631 |
| Sep 22, 2025 | 6.50 | 8.00 | 6.00 | 7.75 | 7.75 | 19.23% | 648,016 |
| Sep 19, 2025 | 6.00 | 6.85 | 5.51 | 6.50 | 6.50 | 8.33% | 546,361 |
| Sep 18, 2025 | 6.00 | 6.40 | 5.75 | 6.00 | 6.00 | - | 18,041,570 |
| Sep 17, 2025 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 142,199 |
| Sep 16, 2025 | 6.25 | 6.50 | 6.00 | 6.00 | 6.00 | -7.69% | 95,488 |
| Sep 15, 2025 | 6.50 | 7.00 | 6.35 | 6.50 | 6.50 | - | 10,451 |
| Sep 12, 2025 | 6.50 | 7.00 | 6.33 | 6.50 | 6.50 | - | 35,865 |
| Sep 11, 2025 | 6.50 | 6.95 | 6.26 | 6.50 | 6.50 | - | 81,866 |
| Sep 10, 2025 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 359,043 |
| Sep 9, 2025 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 58,520 |
| Sep 8, 2025 | 6.50 | 6.68 | 6.05 | 6.50 | 6.50 | - | 177,272 |
| Sep 5, 2025 | 6.50 | 7.00 | 6.24 | 6.50 | 6.50 | - | 208,748 |
| Sep 4, 2025 | 6.50 | 7.00 | 6.28 | 6.50 | 6.50 | - | 9,283 |
| Sep 3, 2025 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 35,712 |
| Sep 2, 2025 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 6,251 |
| Sep 1, 2025 | 6.50 | 6.68 | 6.13 | 6.50 | 6.50 | - | 426 |
| Aug 29, 2025 | 6.50 | 6.90 | 6.10 | 6.50 | 6.50 | 0.93% | 84,269 |
| Aug 28, 2025 | 6.50 | 6.90 | 6.26 | 6.44 | 6.44 | -0.92% | 76,434 |
| Aug 27, 2025 | 6.50 | 6.50 | 6.00 | 6.50 | 6.50 | - | 43,488 |
| Aug 26, 2025 | 6.25 | 6.68 | 6.00 | 6.50 | 6.50 | 4.00% | 770,486 |
| Aug 22, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | 3.82% | 125,918 |
| Aug 21, 2025 | 6.25 | 6.50 | 6.00 | 6.02 | 6.02 | -3.68% | 38,773 |
| Aug 20, 2025 | 6.50 | 6.64 | 6.05 | 6.25 | 6.25 | -3.85% | 156,481 |
| Aug 19, 2025 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 116,322 |
| Aug 18, 2025 | 6.50 | 6.35 | 6.10 | 6.50 | 6.50 | - | 2,818 |
| Aug 15, 2025 | 6.50 | 6.40 | 6.00 | 6.50 | 6.50 | - | 68,004 |
| Aug 14, 2025 | 6.50 | 6.10 | 6.10 | 6.50 | 6.50 | - | 57,414 |
| Aug 13, 2025 | 6.53 | 7.00 | 6.00 | 6.50 | 6.50 | -0.46% | 172,642 |
| Aug 12, 2025 | 6.53 | 7.00 | 6.06 | 6.53 | 6.53 | - | 59,603 |
| Aug 11, 2025 | 6.75 | 7.00 | 6.50 | 6.53 | 6.53 | -3.26% | 75,779 |
| Aug 8, 2025 | 6.75 | 6.59 | 6.50 | 6.75 | 6.75 | - | 7,219 |
| Aug 7, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 179,899 |
| Aug 6, 2025 | 6.75 | 6.63 | 6.50 | 6.75 | 6.75 | - | 9,190 |
| Aug 5, 2025 | 6.75 | 6.90 | 6.50 | 6.75 | 6.75 | - | 32,167 |
| Aug 4, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 4,090 |
| Aug 1, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 50,814 |
| Jul 31, 2025 | 6.75 | 6.65 | 6.59 | 6.75 | 6.75 | - | 50,796 |
| Jul 30, 2025 | 6.75 | 6.68 | 6.59 | 6.75 | 6.75 | - | 47,954 |
| Jul 29, 2025 | 6.75 | 6.90 | 6.60 | 6.75 | 6.75 | - | 81,373 |
| Jul 28, 2025 | 6.75 | 6.73 | 6.50 | 6.75 | 6.75 | - | 20,066 |
| Jul 25, 2025 | 7.00 | 7.00 | 6.50 | 6.75 | 6.75 | -3.57% | 3,235 |
| Jul 24, 2025 | 7.00 | 7.10 | 6.60 | 7.00 | 7.00 | - | 129,378 |
| Jul 23, 2025 | 7.00 | 7.50 | 6.62 | 7.00 | 7.00 | - | 1,917 |
| Jul 22, 2025 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 1,093 |
| Jul 21, 2025 | 7.00 | 7.50 | 6.66 | 7.00 | 7.00 | - | 6,971 |
| Jul 18, 2025 | 7.00 | 7.17 | 6.50 | 7.00 | 7.00 | - | 16,182 |