EARNZ PLC EARN
LSE · United Kingdom · Electronic Technology
GBp 4.25-0.50 (-10.53%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 4.75 | 0.00% | GBp 4.75 | GBp 5.00 | GBp 4.56 | 57.69K |
| 2026-09-29 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 4.99 | GBp 4.56 | 13.03K |
| 2026-09-28 | GBp 4.75 | +5.56% | GBp 4.50 | GBp 5.00 | GBp 4.29 | 356.50K |
| 2026-09-25 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 4.58 | GBp 4.58 |
| 50.00K |
| 2026-09-24 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 5.00 | GBp 4.99 | 7.11K |
| 2026-09-23 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 4.57 | GBp 4.00 | 28.92K |
| 2026-09-22 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 5.00 | GBp 4.00 | 16.32K |
| 2026-09-21 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 5.00 | GBp 4.00 | 653.87K |
| 2026-09-18 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 4.50 | GBp 4.50 | 0 |
| 2026-09-17 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 5.00 | GBp 4.30 | 85.73K |
| 2026-09-16 | GBp 4.50 | +5.88% | GBp 4.25 | GBp 4.55 | GBp 4.00 | 220.29K |
| 2026-09-15 | GBp 4.25 | -2.30% | GBp 4.35 | GBp 4.50 | GBp 4.00 | 479.75K |
| 2026-09-14 | GBp 4.35 | -3.33% | GBp 4.35 | GBp 4.50 | GBp 4.28 | 193.70K |
| 2026-09-11 | GBp 4.50 | +20.00% | GBp 3.75 | GBp 4.50 | GBp 3.80 | 462.64K |
| 2026-09-10 | GBp 3.75 | +5.63% | GBp 3.55 | GBp 3.80 | GBp 3.70 | 48.90K |
| 2026-09-09 | GBp 3.55 | 0.00% | GBp 3.55 | GBp 3.40 | GBp 3.40 | 25 |
| 2026-09-08 | GBp 3.55 | 0.00% | GBp 3.55 | GBp 3.46 | GBp 3.40 | 10.09K |
| 2026-09-07 | GBp 3.55 | 0.00% | GBp 3.55 | GBp 3.46 | GBp 3.46 | 29.21K |
| 2026-09-04 | GBp 3.55 | +5.97% | GBp 3.35 | GBp 3.50 | GBp 3.38 | 571.19K |
| 2026-09-03 | GBp 3.35 | 0.00% | GBp 3.35 | GBp 3.35 | GBp 3.30 | 100.14K |
| 2026-09-02 | GBp 3.35 | 0.00% | GBp 3.35 | GBp 3.50 | GBp 3.33 | 1.11M |
| 2026-09-01 | GBp 3.35 | +3.08% | GBp 3.25 | GBp 3.38 | GBp 3.28 | 190.15K |
| 2026-08-28 | GBp 3.25 | 0.00% | GBp 3.15 | GBp 3.30 | GBp 3.20 | 51.63K |
| 2026-08-27 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.28 | GBp 3.20 | 23.08K |
| 2026-08-26 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.25 | GBp 3.20 | 125.10K |
| 2026-08-25 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.30 | GBp 3.20 | 139.81K |
| 2026-08-24 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.28 | GBp 3.21 | 257.80K |
| 2026-08-21 | GBp 3.25 | +3.17% | GBp 3.15 | GBp 3.15 | GBp 3.11 | 460.00K |
| 2026-08-20 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.15 | GBp 3.00 | 609.65K |
| 2026-08-19 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.30 | GBp 3.00 | 181.63K |
| 2026-08-18 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.20 | GBp 3.05 | 10.14K |
| 2026-08-17 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.30 | GBp 3.06 | 651 |
| 2026-08-14 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.20 | GBp 3.05 | 15.95K |
| 2026-08-13 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.20 | GBp 3.00 | 1.09M |
| 2026-08-12 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.15 | GBp 3.15 | 0 |
| 2026-08-11 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.25 | GBp 3.00 | 188.25K |
| 2026-08-10 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.17 | GBp 3.00 | 463.72K |
| 2026-08-07 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.20 | GBp 3.13 | 31.12K |
| 2026-08-06 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.20 | GBp 3.13 | 3.71K |
| 2026-08-05 | GBp 3.15 | -3.08% | GBp 3.25 | GBp 3.20 | GBp 3.00 | 117.91K |
| 2026-08-04 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.15 | GBp 3.13 | 78.57K |
| 2026-08-03 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.34 | GBp 3.34 | 19.73K |
| 2026-07-31 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.50 | GBp 3.15 | 217.65K |
| 2026-07-30 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.36 | GBp 3.36 | 100.00K |
| 2026-07-29 | GBp 3.25 | 0.00% | GBp 3.50 | GBp 3.50 | GBp 3.00 | 4.02K |
| 2026-07-28 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.47 | GBp 3.36 | 149.15K |
| 2026-07-27 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.50 | GBp 3.13 | 130.20K |
| 2026-07-24 | GBp 3.25 | +1.56% | GBp 3.20 | GBp 3.50 | GBp 3.12 | 465.22K |
| 2026-07-23 | GBp 3.20 | 0.00% | GBp 3.20 | GBp 3.20 | GBp 3.20 | 0 |
| 2026-07-22 | GBp 3.20 | 0.00% | GBp 3.20 | GBp 3.21 | GBp 3.12 | 97.11K |
| 2026-07-21 | GBp 3.20 | 0.00% | GBp 3.20 | GBp 3.20 | GBp 3.17 | 4.17M |
| 2026-07-20 | GBp 3.20 | 0.00% | GBp 3.15 | GBp 3.20 | GBp 3.10 | 477.56K |
| 2026-07-17 | GBp 3.20 | 0.00% | GBp 3.20 | GBp 3.30 | GBp 3.12 | 139.08K |
| 2026-07-16 | GBp 3.20 | 0.00% | GBp 3.20 | GBp 3.18 | GBp 3.12 | 478.83K |
| 2026-07-15 | GBp 3.20 | +4.92% | GBp 3.05 | GBp 3.30 | GBp 3.00 | 195.32K |
| 2026-07-14 | GBp 3.05 | -6.15% | GBp 3.25 | GBp 3.20 | GBp 3.00 | 227.54K |
| 2026-07-13 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.20 | GBp 3.20 | 124.95K |
| 2026-07-10 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.20 | GBp 3.20 | 49.24K |
| 2026-07-09 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.30 | GBp 3.20 | 31.28K |
| 2026-07-08 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.20 | GBp 3.20 | 151 |
| 2026-07-07 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.20 | GBp 3.20 | 125.00K |
| 2026-07-06 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.30 | GBp 3.20 | 102.72K |
| 2026-07-03 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.30 | GBp 3.20 | 146.38K |
| 2026-07-02 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.30 | GBp 3.29 | 123.14K |
| 2026-07-01 | GBp 3.25 | -4.41% | GBp 3.40 | GBp 3.30 | GBp 3.20 | 365.78K |
| 2026-06-30 | GBp 3.40 | 0.00% | GBp 3.40 | GBp 3.30 | GBp 3.30 | 20.74K |
| 2026-06-29 | GBp 3.40 | -6.85% | GBp 3.65 | GBp 3.50 | GBp 3.30 | 340.98K |
| 2026-06-26 | GBp 3.65 | 0.00% | GBp 3.60 | GBp 3.80 | GBp 3.40 | 103.23K |
| 2026-06-25 | GBp 3.65 | 0.00% | GBp 3.60 | GBp 3.50 | GBp 3.45 | 121.50K |
| 2026-06-24 | GBp 3.65 | +12.31% | GBp 3.25 | GBp 3.63 | GBp 3.20 | 526.58K |
| 2026-06-23 | GBp 3.25 | -7.80% | GBp 3.53 | GBp 3.50 | GBp 3.29 | 830.37K |
| 2026-06-22 | GBp 3.53 | -8.44% | GBp 3.85 | GBp 3.88 | GBp 3.70 | 150.04K |
| 2026-06-19 | GBp 3.85 | 0.00% | GBp 3.85 | GBp 4.00 | GBp 3.70 | 102.52K |
| 2026-06-18 | GBp 3.85 | 0.00% | GBp 3.85 | GBp 3.74 | GBp 3.74 | 20.83K |
| 2026-06-17 | GBp 3.85 | 0.00% | GBp 3.85 | GBp 3.90 | GBp 3.72 | 184.74K |
| 2026-06-16 | GBp 3.85 | 0.00% | GBp 3.85 | GBp 3.90 | GBp 3.90 | 464.77K |
| 2026-06-15 | GBp 3.85 | 0.00% | GBp 3.85 | GBp 4.00 | GBp 3.71 | 577.57K |
| 2026-06-12 | GBp 3.85 | -4.94% | GBp 4.05 | GBp 4.00 | GBp 3.72 | 188.66K |
| 2026-06-11 | GBp 4.05 | 0.00% | GBp 4.05 | GBp 4.05 | GBp 4.05 | 0 |
| 2026-06-10 | GBp 4.05 | -4.71% | GBp 4.25 | GBp 4.03 | GBp 4.00 | 28.67K |
| 2026-06-09 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.03 | 756 |
| 2026-06-08 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.03 | 17.80K |
| 2026-06-05 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.03 | 553 |
| 2026-06-04 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.25 | GBp 4.25 | 941 |
| 2026-06-03 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.50 | 266 |
| 2026-06-02 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.25 | GBp 4.00 | 136.26K |
| 2026-06-01 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.03 | 36.22K |
| 2026-05-29 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.27 | GBp 4.03 | 149.94K |
| 2026-05-28 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.50 | 64 |
| 2026-05-27 | GBp 4.25 | -5.56% | GBp 4.50 | GBp 4.40 | GBp 4.10 | 242.94K |