VH Global Energy Infrastructure PLC (LON:ENRG)
London
· Delayed Price · Currency is GBP · Price in GBX 71.40
-1.60 (-2.19%)
At close: Mar 6, 2026
LON:ENRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 73.60 | 74.00 | 72.20 | 73.00 | 73.00 | -3.18% | 1,011,669 |
| Mar 4, 2026 | 75.40 | 77.00 | 74.71 | 75.40 | 73.95 | -2.08% | 924,877 |
| Mar 3, 2026 | 75.00 | 77.00 | 74.15 | 77.00 | 75.52 | 1.58% | 292,058 |
| Mar 2, 2026 | 75.60 | 77.00 | 75.00 | 75.80 | 74.34 | - | 425,471 |
| Feb 27, 2026 | 77.00 | 77.00 | 75.00 | 75.80 | 74.34 | 0.80% | 572,970 |
| Feb 26, 2026 | 77.00 | 77.00 | 75.00 | 75.20 | 73.75 | -0.27% | 413,701 |
| Feb 25, 2026 | 74.60 | 75.60 | 74.60 | 75.40 | 73.95 | 1.07% | 158,585 |
| Feb 24, 2026 | 75.00 | 75.40 | 74.60 | 74.60 | 73.17 | - | 612,252 |
| Feb 23, 2026 | 74.20 | 75.00 | 74.00 | 74.60 | 73.17 | 0.81% | 1,629,979 |
| Feb 20, 2026 | 73.40 | 74.00 | 72.60 | 74.00 | 72.58 | 0.27% | 856,787 |
| Feb 19, 2026 | 73.80 | 74.20 | 72.20 | 73.80 | 72.38 | 2.22% | 2,274,395 |
| Feb 18, 2026 | 72.00 | 73.40 | 71.65 | 72.20 | 70.81 | 0.56% | 375,689 |
| Feb 17, 2026 | 72.00 | 72.00 | 71.00 | 71.80 | 70.42 | - | 191,860 |
| Feb 16, 2026 | 70.00 | 71.80 | 70.00 | 71.80 | 70.42 | 0.56% | 119,653 |
| Feb 13, 2026 | 71.40 | 72.00 | 71.40 | 71.40 | 70.03 | -0.28% | 257,920 |
| Feb 12, 2026 | 71.60 | 72.00 | 71.60 | 71.60 | 70.22 | 0.28% | 1,068,521 |
| Feb 11, 2026 | 72.00 | 72.00 | 71.33 | 71.40 | 70.03 | -0.28% | 269,194 |
| Feb 10, 2026 | 70.40 | 72.00 | 70.40 | 71.60 | 70.22 | 1.42% | 1,886,740 |
| Feb 9, 2026 | 71.40 | 71.50 | 69.80 | 70.60 | 69.24 | -0.28% | 319,012 |
| Feb 6, 2026 | 71.20 | 71.20 | 69.00 | 70.80 | 69.44 | -0.28% | 324,457 |
| Feb 5, 2026 | 69.00 | 71.20 | 69.00 | 71.00 | 69.63 | 1.43% | 830,921 |
| Feb 4, 2026 | 70.20 | 70.20 | 69.18 | 70.00 | 68.65 | - | 177,565 |
| Feb 3, 2026 | 70.00 | 70.60 | 69.24 | 70.00 | 68.65 | 1.74% | 433,207 |
| Feb 2, 2026 | 68.80 | 70.60 | 68.80 | 68.80 | 67.48 | -1.71% | 649,195 |
| Jan 30, 2026 | 69.60 | 71.00 | 68.80 | 70.00 | 68.65 | 2.04% | 183,724 |
| Jan 29, 2026 | 68.60 | 69.82 | 68.30 | 68.60 | 67.28 | 0.29% | 162,478 |
| Jan 28, 2026 | 68.40 | 68.40 | 68.04 | 68.40 | 67.08 | - | 274,935 |
| Jan 27, 2026 | 68.40 | 68.40 | 68.00 | 68.40 | 67.08 | 0.29% | 121,465 |
| Jan 26, 2026 | 68.40 | 68.40 | 68.00 | 68.20 | 66.89 | 0.29% | 420,062 |
| Jan 23, 2026 | 68.40 | 68.40 | 67.80 | 68.00 | 66.69 | - | 144,225 |
| Jan 22, 2026 | 67.60 | 68.40 | 67.20 | 68.00 | 66.69 | 0.29% | 774,400 |
| Jan 21, 2026 | 67.60 | 68.20 | 67.40 | 67.80 | 66.50 | -0.29% | 240,484 |
| Jan 20, 2026 | 67.00 | 68.40 | 67.00 | 68.00 | 66.69 | - | 1,995,088 |
| Jan 19, 2026 | 67.60 | 68.40 | 67.40 | 68.00 | 66.69 | 0.59% | 1,558,444 |
| Jan 16, 2026 | 67.00 | 67.60 | 66.20 | 67.60 | 66.30 | 2.42% | 498,198 |
| Jan 15, 2026 | 66.00 | 68.00 | 66.00 | 66.00 | 64.73 | -1.35% | 622,224 |
| Jan 14, 2026 | 68.00 | 68.00 | 66.00 | 66.90 | 65.61 | 0.15% | 285,571 |
| Jan 13, 2026 | 68.00 | 68.00 | 66.00 | 66.80 | 65.52 | 1.21% | 279,857 |
| Jan 12, 2026 | 66.00 | 67.80 | 66.00 | 66.00 | 64.73 | -1.49% | 250,704 |
| Jan 9, 2026 | 67.40 | 68.00 | 66.20 | 67.00 | 65.71 | 0.90% | 279,806 |
| Jan 8, 2026 | 67.60 | 67.60 | 66.40 | 66.40 | 65.12 | -0.60% | 151,846 |
| Jan 7, 2026 | 67.20 | 68.00 | 66.20 | 66.80 | 65.52 | -1.18% | 4,980,759 |
| Jan 6, 2026 | 65.80 | 67.80 | 65.80 | 67.60 | 66.30 | 0.60% | 1,115,507 |
| Jan 5, 2026 | 66.00 | 67.20 | 65.80 | 67.20 | 65.91 | 2.44% | 1,336,209 |
| Jan 2, 2026 | 66.00 | 66.00 | 65.40 | 65.60 | 64.34 | -0.30% | 301,841 |
| Dec 31, 2025 | 65.60 | 66.00 | 65.50 | 65.80 | 64.53 | - | 578,646 |
| Dec 30, 2025 | 65.80 | 66.00 | 65.25 | 65.80 | 64.53 | 0.61% | 806,058 |
| Dec 29, 2025 | 65.60 | 65.80 | 64.60 | 65.40 | 64.14 | - | 583,334 |
| Dec 24, 2025 | 65.00 | 66.00 | 65.00 | 65.40 | 64.14 | -0.91% | 479,733 |
| Dec 23, 2025 | 65.60 | 66.00 | 65.00 | 66.00 | 64.73 | - | 734,159 |
| Dec 22, 2025 | 65.60 | 66.00 | 65.60 | 66.00 | 64.73 | 0.92% | 205,121 |
| Dec 19, 2025 | 65.40 | 65.40 | 65.00 | 65.40 | 64.14 | 0.62% | 113,524 |
| Dec 18, 2025 | 65.40 | 65.40 | 64.90 | 65.00 | 63.75 | 0.62% | 298,401 |
| Dec 17, 2025 | 63.00 | 65.20 | 62.93 | 64.60 | 63.36 | 1.57% | 492,641 |
| Dec 16, 2025 | 64.40 | 65.00 | 63.00 | 63.60 | 62.38 | 0.95% | 9,158,551 |
| Dec 15, 2025 | 61.60 | 64.00 | 61.60 | 63.00 | 61.79 | 0.96% | 574,799 |
| Dec 12, 2025 | 62.40 | 64.00 | 62.04 | 62.40 | 61.20 | -0.95% | 325,394 |
| Dec 11, 2025 | 62.00 | 64.00 | 62.00 | 63.00 | 61.79 | 1.61% | 1,112,897 |
| Dec 10, 2025 | 62.80 | 63.60 | 62.00 | 62.00 | 60.81 | -1.27% | 360,294 |
| Dec 9, 2025 | 62.00 | 63.60 | 62.00 | 62.80 | 61.59 | 1.29% | 180,686 |
| Dec 8, 2025 | 62.00 | 63.60 | 61.98 | 62.00 | 60.81 | 0.32% | 163,867 |
| Dec 5, 2025 | 61.80 | 63.00 | 61.80 | 61.80 | 60.61 | -1.28% | 263,376 |
| Dec 4, 2025 | 61.60 | 63.80 | 61.60 | 62.60 | 61.40 | -1.26% | 403,143 |
| Dec 3, 2025 | 63.60 | 63.80 | 62.00 | 63.40 | 60.76 | 0.32% | 319,220 |
| Dec 2, 2025 | 62.40 | 63.60 | 62.00 | 63.20 | 60.57 | 1.61% | 1,769,208 |
| Dec 1, 2025 | 61.60 | 63.00 | 61.60 | 62.20 | 59.61 | -1.27% | 263,006 |
| Nov 28, 2025 | 63.00 | 63.00 | 61.75 | 63.00 | 60.38 | 0.96% | 245,002 |
| Nov 27, 2025 | 62.00 | 63.00 | 62.00 | 62.40 | 59.80 | 0.65% | 864,067 |
| Nov 26, 2025 | 62.80 | 62.80 | 61.80 | 62.00 | 59.42 | 0.32% | 152,800 |
| Nov 25, 2025 | 61.80 | 63.00 | 61.80 | 61.80 | 59.23 | 0.65% | 559,707 |
| Nov 24, 2025 | 61.80 | 62.20 | 60.90 | 61.40 | 58.84 | -0.65% | 645,429 |
| Nov 21, 2025 | 59.00 | 61.80 | 59.00 | 61.80 | 59.23 | 6.55% | 1,105,055 |
| Nov 20, 2025 | 60.60 | 61.00 | 58.00 | 58.00 | 55.58 | -3.33% | 1,449,202 |
| Nov 19, 2025 | 61.00 | 61.40 | 60.00 | 60.00 | 57.50 | -2.91% | 573,952 |
| Nov 18, 2025 | 62.00 | 63.20 | 60.80 | 61.80 | 59.23 | -0.32% | 264,976 |
| Nov 17, 2025 | 62.00 | 63.80 | 60.20 | 62.00 | 59.42 | 2.65% | 284,559 |
| Nov 14, 2025 | 62.00 | 62.00 | 60.09 | 60.40 | 57.88 | -3.82% | 340,774 |
| Nov 13, 2025 | 62.20 | 64.00 | 62.20 | 62.80 | 60.18 | -0.95% | 1,889,622 |
| Nov 12, 2025 | 61.60 | 64.00 | 61.20 | 63.40 | 60.76 | 0.63% | 1,571,906 |
| Nov 11, 2025 | 62.20 | 63.00 | 60.50 | 63.00 | 60.38 | 1.94% | 776,788 |
| Nov 10, 2025 | 61.20 | 62.80 | 61.00 | 61.80 | 59.23 | 2.66% | 1,009,334 |
| Nov 7, 2025 | 63.00 | 63.00 | 60.00 | 60.20 | 57.69 | -1.95% | 738,316 |
| Nov 6, 2025 | 65.40 | 65.40 | 61.40 | 61.40 | 58.84 | -3.46% | 1,222,127 |
| Nov 5, 2025 | 63.40 | 63.80 | 62.75 | 63.60 | 60.95 | -0.62% | 934,906 |
| Nov 4, 2025 | 64.00 | 65.00 | 62.40 | 64.00 | 61.33 | -0.31% | 1,151,178 |
| Nov 3, 2025 | 66.60 | 68.40 | 56.20 | 64.20 | 61.53 | -4.46% | 395,631 |
| Oct 31, 2025 | 67.00 | 68.44 | 66.71 | 67.20 | 64.40 | 0.30% | 237,196 |
| Oct 30, 2025 | 67.60 | 69.40 | 67.00 | 67.00 | 64.21 | -0.89% | 290,578 |
| Oct 29, 2025 | 68.00 | 70.40 | 67.60 | 67.60 | 64.78 | - | 137,678 |
| Oct 28, 2025 | 68.20 | 69.40 | 67.60 | 67.60 | 64.78 | -1.46% | 265,796 |
| Oct 27, 2025 | 69.00 | 69.40 | 67.10 | 68.60 | 65.74 | -1.15% | 296,733 |
| Oct 24, 2025 | 67.80 | 69.40 | 67.20 | 69.40 | 66.51 | - | 116,017 |
| Oct 23, 2025 | 69.40 | 69.40 | 67.86 | 69.40 | 66.51 | 1.76% | 130,290 |
| Oct 22, 2025 | 69.40 | 69.40 | 67.60 | 68.20 | 65.36 | -1.16% | 64,932 |
| Oct 21, 2025 | 67.40 | 69.40 | 67.22 | 69.00 | 66.13 | 1.77% | 597,095 |
| Oct 20, 2025 | 67.00 | 68.20 | 67.00 | 67.80 | 64.98 | -0.29% | 548,029 |
| Oct 17, 2025 | 68.40 | 68.40 | 67.40 | 68.00 | 65.17 | -1.45% | 238,706 |
| Oct 16, 2025 | 68.00 | 69.00 | 68.00 | 69.00 | 66.13 | - | 111,259 |
| Oct 15, 2025 | 68.60 | 70.80 | 68.60 | 69.00 | 66.13 | - | 144,864 |
| Oct 14, 2025 | 69.00 | 70.60 | 69.00 | 69.00 | 66.13 | - | 834,856 |