eEnergy Group PLC EAAS
LSE · United Kingdom · Industrial Services
GBp 1.450.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 1.45 | 0.00% | GBp 1.35 | GBp 1.50 | GBp 1.40 | 48.21K |
| 2026-09-29 | GBp 1.45 | 0.00% | GBp 1.35 | GBp 1.50 | GBp 1.40 | 218.05K |
| 2026-09-28 | GBp 1.45 | 0.00% | GBp 1.35 | GBp 1.50 | GBp 1.40 | 1.11M |
| 2026-09-25 | GBp 1.45 | +11.54% | GBp 1.30 | GBp 1.50 | GBp 1.30 | 4.37M |
| 2026-09-24 | GBp 1.30 | -0.76% | GBp 1.35 | GBp 1.50 | GBp 1.30 | 1.84M |
| 2026-09-23 | GBp 1.31 | -6.43% | GBp 1.35 | GBp 1.50 | GBp 1.30 | 504.82K |
| 2026-09-22 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.50 | GBp 1.30 | 662.35K |
| 2026-09-21 | GBp 1.40 | -3.45% | GBp 1.45 | GBp 1.60 | GBp 1.30 | 1.19M |
| 2026-09-18 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.60 | GBp 1.30 | 5.31M |
| 2026-09-17 | GBp 1.45 | -9.37% | GBp 1.60 | GBp 1.70 | GBp 1.30 | 7.13M |
| 2026-09-16 | GBp 1.60 | -3.03% | GBp 1.60 | GBp 1.70 | GBp 1.50 | 2.35M |
| 2026-09-15 | GBp 1.65 | 0.00% | GBp 1.65 | GBp 1.77 | GBp 1.54 | 1.03M |
| 2026-09-14 | GBp 1.65 | 0.00% | GBp 1.65 | GBp 1.70 | GBp 1.60 | 255.96K |
| 2026-09-11 | GBp 1.65 | +3.12% | GBp 1.60 | GBp 1.70 | GBp 1.50 | 7.23M |
| 2026-09-10 | GBp 1.60 | -4.48% | GBp 1.67 | GBp 1.75 | GBp 1.50 | 4.65M |
| 2026-09-09 | GBp 1.67 | 0.00% | GBp 1.67 | GBp 1.73 | GBp 1.60 | 1.11M |
| 2026-09-08 | GBp 1.67 | 0.00% | GBp 1.67 | GBp 1.75 | GBp 1.60 | 1.08M |
| 2026-09-07 | GBp 1.67 | -11.84% | GBp 1.80 | GBp 1.90 | GBp 1.62 | 7.03M |
| 2026-09-04 | GBp 1.90 | -1.04% | GBp 1.80 | GBp 1.90 | GBp 1.70 | 418.23K |
| 2026-09-03 | GBp 1.92 | +6.67% | GBp 1.80 | GBp 1.92 | GBp 1.72 | 986.89K |
| 2026-09-02 | GBp 1.80 | -4.26% | GBp 1.90 | GBp 2.00 | GBp 1.70 | 4.56M |
| 2026-09-01 | GBp 1.88 | +4.44% | GBp 1.90 | GBp 2.00 | GBp 1.80 | 1.58M |
| 2026-08-28 | GBp 1.80 | 0.00% | GBp 1.90 | GBp 2.00 | GBp 1.78 | 1.76M |
| 2026-08-27 | GBp 1.80 | +1.12% | GBp 1.90 | GBp 2.00 | GBp 1.80 | 1.66M |
| 2026-08-26 | GBp 1.78 | -3.78% | GBp 1.85 | GBp 2.00 | GBp 1.78 | 923.08K |
| 2026-08-25 | GBp 1.85 | -5.13% | GBp 2.00 | GBp 2.02 | GBp 1.80 | 5.68M |
| 2026-08-24 | GBp 1.95 | -2.50% | GBp 2.00 | GBp 2.10 | GBp 1.90 | 4.60M |
| 2026-08-21 | GBp 2.00 | -20.00% | GBp 2.30 | GBp 2.40 | GBp 1.90 | 11.74M |
| 2026-08-20 | GBp 2.50 | -3.85% | GBp 2.60 | GBp 2.70 | GBp 2.50 | 2.77M |
| 2026-08-19 | GBp 2.60 | -1.89% | GBp 2.65 | GBp 2.70 | GBp 2.50 | 2.52M |
| 2026-08-18 | GBp 2.65 | +1.92% | GBp 2.60 | GBp 2.80 | GBp 2.51 | 2.08M |
| 2026-08-17 | GBp 2.60 | 0.00% | GBp 2.60 | GBp 2.70 | GBp 2.50 | 1.40M |
| 2026-08-14 | GBp 2.60 | -1.89% | GBp 2.65 | GBp 2.80 | GBp 2.50 | 517.86K |
| 2026-08-13 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.80 | GBp 2.69 | 1.29M |
| 2026-08-12 | GBp 2.65 | -1.85% | GBp 2.70 | GBp 2.90 | GBp 2.47 | 3.28M |
| 2026-08-11 | GBp 2.70 | +5.06% | GBp 2.70 | GBp 2.87 | GBp 2.50 | 2.60M |
| 2026-08-10 | GBp 2.57 | -8.21% | GBp 2.80 | GBp 2.80 | GBp 2.57 | 1.32M |
| 2026-08-07 | GBp 2.80 | +3.70% | GBp 2.70 | GBp 3.00 | GBp 2.60 | 2.37M |
| 2026-08-06 | GBp 2.70 | -3.57% | GBp 2.80 | GBp 2.93 | GBp 2.60 | 1.32M |
| 2026-08-05 | GBp 2.80 | -3.45% | GBp 2.90 | GBp 3.00 | GBp 2.60 | 2.86M |
| 2026-08-04 | GBp 2.90 | +1.75% | GBp 2.85 | GBp 3.00 | GBp 2.80 | 669.14K |
| 2026-08-03 | GBp 2.85 | -9.52% | GBp 3.15 | GBp 3.30 | GBp 2.80 | 2.49M |
| 2026-07-31 | GBp 3.15 | -4.55% | GBp 3.30 | GBp 3.50 | GBp 3.00 | 1.54M |
| 2026-07-30 | GBp 3.30 | +6.45% | GBp 3.10 | GBp 3.50 | GBp 3.00 | 2.12M |
| 2026-07-29 | GBp 3.10 | +14.81% | GBp 2.70 | GBp 3.20 | GBp 2.60 | 3.07M |
| 2026-07-28 | GBp 2.70 | +3.85% | GBp 2.60 | GBp 2.78 | GBp 2.50 | 1.16M |
| 2026-07-27 | GBp 2.60 | +5.26% | GBp 2.60 | GBp 2.70 | GBp 2.50 | 697.25K |
| 2026-07-24 | GBp 2.47 | 0.00% | GBp 2.60 | GBp 2.70 | GBp 2.47 | 637.27K |
| 2026-07-23 | GBp 2.47 | -6.79% | GBp 2.65 | GBp 2.70 | GBp 2.47 | 997.65K |
| 2026-07-22 | GBp 2.65 | -1.85% | GBp 2.70 | GBp 2.79 | GBp 2.60 | 669.53K |
| 2026-07-21 | GBp 2.70 | 0.00% | GBp 2.70 | GBp 2.80 | GBp 2.63 | 2.67K |
| 2026-07-20 | GBp 2.70 | -5.26% | GBp 2.85 | GBp 2.80 | GBp 2.60 | 1.13M |
| 2026-07-17 | GBp 2.85 | +2.89% | GBp 2.90 | GBp 3.00 | GBp 2.70 | 782.22K |
| 2026-07-16 | GBp 2.77 | -4.48% | GBp 2.90 | GBp 3.00 | GBp 2.77 | 1.17M |
| 2026-07-15 | GBp 2.90 | -1.69% | GBp 2.95 | GBp 3.03 | GBp 2.80 | 264.32K |
| 2026-07-14 | GBp 2.95 | 0.00% | GBp 2.95 | GBp 3.10 | GBp 2.80 | 917.36K |
| 2026-07-13 | GBp 2.95 | +1.72% | GBp 2.90 | GBp 3.10 | GBp 2.80 | 1.91M |
| 2026-07-10 | GBp 2.90 | +13.73% | GBp 2.55 | GBp 3.00 | GBp 2.68 | 2.99M |
| 2026-07-09 | GBp 2.55 | +2.00% | GBp 2.50 | GBp 2.70 | GBp 2.40 | 1.67M |
| 2026-07-08 | GBp 2.50 | +4.17% | GBp 2.50 | GBp 2.60 | GBp 2.40 | 492.57K |
| 2026-07-07 | GBp 2.40 | -4.00% | GBp 2.50 | GBp 2.64 | GBp 2.37 | 2.02M |
| 2026-07-06 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.60 | GBp 2.40 | 1.14M |
| 2026-07-03 | GBp 2.50 | -3.85% | GBp 2.60 | GBp 2.60 | GBp 2.33 | 2.27M |
| 2026-07-02 | GBp 2.60 | 0.00% | GBp 2.60 | GBp 2.70 | GBp 2.56 | 1.44M |
| 2026-07-01 | GBp 2.60 | -3.70% | GBp 2.70 | GBp 2.75 | GBp 2.50 | 2.96M |
| 2026-06-30 | GBp 2.70 | -5.26% | GBp 2.85 | GBp 2.90 | GBp 2.62 | 2.76M |
| 2026-06-29 | GBp 2.85 | -1.72% | GBp 2.90 | GBp 3.00 | GBp 2.71 | 1.56M |
| 2026-06-26 | GBp 2.90 | -3.33% | GBp 3.00 | GBp 3.00 | GBp 2.80 | 3.81M |
| 2026-06-25 | GBp 3.00 | -3.23% | GBp 3.10 | GBp 3.20 | GBp 2.85 | 4.67M |
| 2026-06-24 | GBp 3.10 | 0.00% | GBp 3.05 | GBp 3.20 | GBp 2.80 | 5.16M |
| 2026-06-23 | GBp 3.10 | -6.06% | GBp 3.30 | GBp 3.50 | GBp 2.80 | 9.98M |
| 2026-06-22 | GBp 3.30 | -35.29% | GBp 4.25 | GBp 4.50 | GBp 2.80 | 20.86M |
| 2026-06-19 | GBp 5.10 | -0.97% | GBp 5.15 | GBp 5.20 | GBp 5.00 | 55.95K |
| 2026-06-18 | GBp 5.15 | 0.00% | GBp 5.15 | GBp 5.30 | GBp 5.00 | 911.81K |
| 2026-06-17 | GBp 5.15 | +3.00% | GBp 5.00 | GBp 5.30 | GBp 5.00 | 699.60K |
| 2026-06-16 | GBp 5.00 | +3.09% | GBp 5.00 | GBp 5.20 | GBp 4.80 | 1.04M |
| 2026-06-15 | GBp 4.85 | -3.96% | GBp 5.05 | GBp 5.20 | GBp 4.80 | 184.59K |
| 2026-06-12 | GBp 5.05 | -0.98% | GBp 5.10 | GBp 5.30 | GBp 4.90 | 390.65K |
| 2026-06-11 | GBp 5.10 | +3.03% | GBp 4.95 | GBp 5.30 | GBp 4.90 | 1.27M |
| 2026-06-10 | GBp 4.95 | 0.00% | GBp 4.95 | GBp 5.00 | GBp 4.90 | 938.32K |
| 2026-06-09 | GBp 4.95 | 0.00% | GBp 4.90 | GBp 5.00 | GBp 4.86 | 472.56K |
| 2026-06-08 | GBp 4.95 | -1.98% | GBp 5.05 | GBp 5.30 | GBp 4.80 | 530.94K |
| 2026-06-05 | GBp 5.05 | 0.00% | GBp 5.05 | GBp 5.30 | GBp 4.80 | 905.94K |
| 2026-06-04 | GBp 5.05 | 0.00% | GBp 5.05 | GBp 5.20 | GBp 4.80 | 296.59K |
| 2026-06-03 | GBp 5.05 | +1.00% | GBp 5.00 | GBp 5.00 | GBp 4.84 | 189.51K |
| 2026-06-02 | GBp 5.00 | 0.00% | GBp 5.00 | GBp 5.20 | GBp 4.90 | 443.08K |
| 2026-06-01 | GBp 5.00 | -2.91% | GBp 5.15 | GBp 5.30 | GBp 4.80 | 1.31M |
| 2026-05-29 | GBp 5.15 | 0.00% | GBp 5.15 | GBp 5.30 | GBp 5.00 | 304.16K |
| 2026-05-28 | GBp 5.15 | -1.90% | GBp 5.25 | GBp 5.46 | GBp 5.00 | 777.83K |
| 2026-05-27 | GBp 5.25 | -1.87% | GBp 5.35 | GBp 5.50 | GBp 5.10 | 636.73K |