Enwell Energy plc ENW
LSE · United Kingdom · Energy Minerals
GBp 11.00-0.50 (-4.35%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 11.00 | -4.35% | GBp 11.50 | GBp 11.99 | GBp 11.00 | 783 |
| 2026-09-30 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.99 | GBp 11.11 | 34.42K |
| 2026-09-29 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.50 | GBp 11.50 | 0 |
| 2026-09-28 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.50 | GBp 11.50 | 0 |
| 2026-09-25 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.00 | GBp 11.00 | 17 |
| 2026-09-24 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.50 | GBp 11.50 | 0 |
| 2026-09-23 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.50 | GBp 11.50 | 0 |
| 2026-09-22 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.20 | GBp 11.20 | 6.93K |
| 2026-09-21 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.11 | GBp 11.00 | 14.86K |
| 2026-09-18 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.50 | GBp 11.50 | 0 |
| 2026-09-17 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.11 | GBp 11.00 | 3.61K |
| 2026-09-16 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.50 | GBp 11.00 | 75.17K |
| 2026-09-15 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.50 | GBp 11.50 | 28.00K |
| 2026-09-14 | GBp 11.50 | -6.12% | GBp 12.25 | GBp 11.99 | GBp 11.00 | 3.08K |
| 2026-09-11 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.25 | GBp 12.25 | 0 |
| 2026-09-10 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.25 | GBp 12.25 | 0 |
| 2026-09-09 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 11.52 | GBp 11.52 | 2.96K |
| 2026-09-08 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 11.52 | GBp 11.52 | 2.35K |
| 2026-09-07 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 11.50 | GBp 11.50 | 94 |
| 2026-09-04 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 11.50 | GBp 11.50 | 128 |
| 2026-09-03 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.25 | GBp 12.25 | 0 |
| 2026-09-02 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.25 | GBp 12.25 | 0 |
| 2026-09-01 | GBp 12.25 | -2.00% | GBp 12.50 | GBp 12.30 | GBp 12.01 | 24.57K |
| 2026-08-28 | GBp 12.50 | +2.04% | GBp 12.50 | GBp 12.45 | GBp 12.00 | 21.51K |
| 2026-08-27 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.45 | GBp 12.00 | 2.65K |
| 2026-08-26 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.01 | GBp 12.00 | 1.83K |
| 2026-08-25 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.25 | GBp 12.25 | 0 |
| 2026-08-24 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.20 | GBp 12.20 | 10.50K |
| 2026-08-21 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.45 | GBp 12.00 | 8.15K |
| 2026-08-20 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.30 | GBp 12.00 | 3.00K |
| 2026-08-19 | GBp 12.25 | -3.92% | GBp 12.75 | GBp 12.45 | GBp 12.45 | 4.00K |
| 2026-08-18 | GBp 12.75 | 0.00% | GBp 12.50 | GBp 12.52 | GBp 12.52 | 14.09K |
| 2026-08-17 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.75 | GBp 12.75 | 0 |
| 2026-08-14 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.52 | GBp 12.52 | 24 |
| 2026-08-13 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.50 | GBp 12.50 | 4.54K |
| 2026-08-12 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.75 | GBp 12.75 | 0 |
| 2026-08-11 | GBp 12.75 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 13.00 | 6 |
| 2026-08-10 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.50 | 22.83K |
| 2026-08-07 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.52 | GBp 12.52 | 1 |
| 2026-08-06 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.52 | GBp 12.50 | 2.76K |
| 2026-08-05 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.50 | 14.00K |
| 2026-08-04 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 13.00 | 945 |
| 2026-08-03 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.99 | GBp 12.50 | 18.73K |
| 2026-07-31 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.75 | GBp 12.75 | 0 |
| 2026-07-30 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.75 | GBp 12.75 | 0 |
| 2026-07-29 | GBp 12.75 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 12.50 | 2.48K |
| 2026-07-28 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 13.00 | 2.84K |
| 2026-07-27 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.75 | GBp 12.75 | 0 |
| 2026-07-24 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.75 | GBp 12.52 | 11.62K |
| 2026-07-23 | GBp 12.75 | 0.00% | GBp 12.50 | GBp 12.99 | GBp 12.50 | 9.36K |
| 2026-07-22 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.75 | GBp 12.75 | 0 |
| 2026-07-21 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.99 | GBp 12.99 | 8 |
| 2026-07-20 | GBp 12.75 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 13.00 | 84 |
| 2026-07-17 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.75 | GBp 12.75 | 0 |
| 2026-07-16 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.75 | GBp 12.75 | 0 |
| 2026-07-15 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.50 | GBp 12.50 | 82 |
| 2026-07-14 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.52 | 260 |
| 2026-07-13 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.60 | 1.07K |
| 2026-07-10 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.50 | 832 |
| 2026-07-09 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.75 | GBp 12.75 | 0 |
| 2026-07-08 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 13.00 | 124 |
| 2026-07-07 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.60 | 7.41K |
| 2026-07-06 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.50 | 2.23K |
| 2026-07-03 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.75 | GBp 12.75 | 0 |
| 2026-07-02 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.50 | 10.01K |
| 2026-07-01 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.75 | GBp 12.75 | 0 |
| 2026-06-30 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.75 | GBp 12.75 | 0 |
| 2026-06-29 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.50 | 156.49K |
| 2026-06-26 | GBp 12.75 | 0.00% | GBp 12.50 | GBp 12.60 | GBp 12.51 | 96.18K |
| 2026-06-25 | GBp 12.75 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 12.50 | 17.03K |
| 2026-06-24 | GBp 12.75 | +10.87% | GBp 11.50 | GBp 13.00 | GBp 12.00 | 180.01K |
| 2026-06-23 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 12.00 | GBp 12.00 | 20.52K |
| 2026-06-22 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 12.00 | GBp 11.99 | 1.72K |
| 2026-06-19 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.50 | GBp 11.50 | 0 |
| 2026-06-18 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.99 | GBp 11.99 | 759 |
| 2026-06-17 | GBp 11.50 | +3.60% | GBp 11.50 | GBp 12.00 | GBp 11.32 | 48.55K |
| 2026-06-16 | GBp 11.10 | -3.48% | GBp 11.50 | GBp 12.00 | GBp 11.00 | 102.64K |
| 2026-06-15 | GBp 11.50 | -4.17% | GBp 12.00 | GBp 13.00 | GBp 11.31 | 170.06K |
| 2026-06-12 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 14.00 | GBp 11.13 | 37.77K |
| 2026-06-11 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 11.60 | GBp 11.60 | 4.13K |
| 2026-06-10 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.40 | GBp 12.40 | 1.56K |
| 2026-06-09 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 13.00 | GBp 11.50 | 517 |
| 2026-06-08 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 13.00 | GBp 12.00 | 11.05K |
| 2026-06-05 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.60 | GBp 11.00 | 12.80K |
| 2026-06-04 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.00 | GBp 11.60 | 40.27K |
| 2026-06-03 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.60 | GBp 12.60 | 2 |
| 2026-06-02 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.00 | GBp 12.00 | 0 |
| 2026-06-01 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 13.00 | GBp 11.60 | 5.13K |
| 2026-05-29 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.60 | GBp 12.00 | 853 |
| 2026-05-28 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 13.00 | GBp 12.00 | 1.00K |