Star Energy Group Plc (AIM:STAR)
London
· Delayed Price · Currency is GBP · Price in GBX 16.90
-0.10 (-0.59%)
Apr 28, 2026, 4:35 PM GMT
Star Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.50 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | 192,841 |
| Apr 27, 2026 | 17.25 | 17.50 | 16.50 | 17.00 | 17.00 | 1.19% | 549,730 |
| Apr 24, 2026 | 16.25 | 17.85 | 15.50 | 16.80 | 16.80 | 5.66% | 1,095,744 |
| Apr 23, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.25% | 581,420 |
| Apr 22, 2026 | 15.50 | 16.00 | 15.40 | 15.40 | 15.40 | -0.65% | 16,971 |
| Apr 21, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 79,862 |
| Apr 20, 2026 | 15.99 | 16.10 | 15.70 | 15.50 | 15.50 | 1.64% | 754,478 |
| Apr 17, 2026 | 15.93 | 15.50 | 15.50 | 15.25 | 15.25 | -1.61% | 392,243 |
| Apr 16, 2026 | 15.75 | 16.00 | 15.50 | 15.50 | 15.50 | -1.59% | 542,915 |
| Apr 15, 2026 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | - | 316,980 |
| Apr 14, 2026 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | -1.56% | 147,563 |
| Apr 13, 2026 | 15.00 | 16.00 | 14.80 | 16.00 | 16.00 | 6.67% | 511,949 |
| Apr 10, 2026 | 14.75 | 16.00 | 14.00 | 15.00 | 15.00 | -0.66% | 587,315 |
| Apr 9, 2026 | 14.75 | 15.50 | 14.00 | 15.10 | 15.10 | 2.37% | 109,523 |
| Apr 8, 2026 | 16.00 | 16.50 | 14.00 | 14.75 | 14.75 | -9.23% | 405,168 |
| Apr 7, 2026 | 15.25 | 16.78 | 15.00 | 16.25 | 16.25 | 6.56% | 516,683 |
| Apr 2, 2026 | 15.00 | 15.50 | 14.50 | 15.25 | 15.25 | 3.39% | 381,574 |
| Apr 1, 2026 | 14.24 | 15.50 | 14.00 | 14.75 | 14.75 | - | 150,695 |
| Mar 31, 2026 | 15.00 | 15.50 | 13.50 | 14.75 | 14.75 | 3.51% | 236,882 |
| Mar 30, 2026 | 14.18 | 15.00 | 13.62 | 14.25 | 14.25 | 1.79% | 99,773 |
| Mar 27, 2026 | 14.50 | 15.50 | 13.50 | 14.00 | 14.00 | -3.45% | 274,073 |
| Mar 26, 2026 | 14.25 | 15.50 | 13.50 | 14.50 | 14.50 | 1.75% | 155,994 |
| Mar 25, 2026 | 14.00 | 14.75 | 14.75 | 14.25 | 14.25 | -3.39% | 329,591 |
| Mar 24, 2026 | 14.75 | 15.50 | 14.00 | 14.75 | 14.75 | 0.34% | 86,518 |
| Mar 23, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | -3.61% | 554,735 |
| Mar 20, 2026 | 15.25 | 16.50 | 14.73 | 15.25 | 15.25 | - | 143,874 |
| Mar 19, 2026 | 14.75 | 16.00 | 14.59 | 15.25 | 15.25 | 3.39% | 717,860 |
| Mar 18, 2026 | 14.50 | 15.00 | 14.00 | 14.75 | 14.75 | 1.72% | 101,586 |
| Mar 17, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 87,016 |
| Mar 16, 2026 | 13.75 | 15.00 | 13.00 | 14.50 | 14.50 | 7.41% | 659,172 |
| Mar 13, 2026 | 13.25 | 14.00 | 12.82 | 13.50 | 13.50 | 1.89% | 126,271 |
| Mar 12, 2026 | 14.00 | 14.50 | 12.50 | 13.25 | 13.25 | -5.36% | 260,445 |
| Mar 11, 2026 | 14.50 | 15.00 | 13.50 | 14.00 | 14.00 | -3.45% | 168,891 |
| Mar 10, 2026 | 15.25 | 15.70 | 14.00 | 14.50 | 14.50 | -4.92% | 382,878 |
| Mar 9, 2026 | 14.25 | 16.50 | 13.89 | 15.25 | 15.25 | 7.02% | 1,364,395 |
| Mar 6, 2026 | 13.25 | 15.00 | 13.00 | 14.25 | 14.25 | 7.55% | 764,414 |
| Mar 5, 2026 | 12.75 | 14.00 | 12.09 | 13.25 | 13.25 | 8.61% | 435,878 |
| 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 |