Star Energy Group PLC STAR
LSE · United Kingdom · Energy Minerals
GBp 19.10+0.10 (+0.53%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 19.10 | +0.53% | GBp 20.90 | GBp 20.90 | GBp 19.10 | 274 |
| 2026-10-01 | GBp 19.00 | -9.52% | GBp 21.00 | GBp 22.00 | GBp 19.00 | 202.78K |
| 2026-09-30 | GBp 21.00 | -4.55% | GBp 22.00 | GBp 23.00 | GBp 20.00 | 895.58K |
| 2026-09-29 | GBp 22.00 | -2.22% | GBp 22.50 | GBp 23.00 | GBp 21.38 | 133.94K |
| 2026-09-28 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 23.00 | GBp 22.00 | 13.77K |
| 2026-09-25 | GBp 22.50 | -2.17% | GBp 23.00 | GBp 24.00 | GBp 22.00 | 71.88K |
| 2026-09-24 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 23.00 | GBp 21.39 | 188.47K |
| 2026-09-23 | GBp 23.00 | -0.86% | GBp 23.20 | GBp 24.00 | GBp 22.00 | 156.15K |
| 2026-09-22 | GBp 23.20 | 0.00% | GBp 23.20 | GBp 22.42 | GBp 22.40 | 27.18K |
| 2026-09-21 | GBp 23.20 | 0.00% | GBp 23.20 | GBp 24.00 | GBp 22.40 | 133.69K |
| 2026-09-18 | GBp 23.20 | 0.00% | GBp 23.20 | GBp 23.92 | GBp 22.40 | 58.09K |
| 2026-09-17 | GBp 23.20 | +0.87% | GBp 23.20 | GBp 24.00 | GBp 22.40 | 663.10K |
| 2026-09-16 | GBp 23.00 | 0.00% | GBp 23.50 | GBp 24.00 | GBp 22.00 | 131.15K |
| 2026-09-15 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 24.00 | GBp 22.00 | 361.00K |
| 2026-09-14 | GBp 23.00 | +2.22% | GBp 22.50 | GBp 24.00 | GBp 22.00 | 687.71K |
| 2026-09-11 | GBp 22.50 | +7.14% | GBp 21.00 | GBp 23.00 | GBp 20.32 | 222.40K |
| 2026-09-10 | GBp 21.00 | -2.33% | GBp 21.50 | GBp 22.00 | GBp 21.00 | 180.10K |
| 2026-09-09 | GBp 21.50 | +2.38% | GBp 21.00 | GBp 22.00 | GBp 20.50 | 118.52K |
| 2026-09-08 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 262.66K |
| 2026-09-07 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.05 | 157.49K |
| 2026-09-04 | GBp 21.00 | -4.55% | GBp 22.00 | GBp 23.00 | GBp 20.00 | 132.09K |
| 2026-09-03 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 23.00 | GBp 21.00 | 47.96K |
| 2026-09-02 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 23.00 | GBp 21.00 | 44.94K |
| 2026-09-01 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 23.00 | GBp 21.00 | 169.61K |
| 2026-08-28 | GBp 22.00 | +2.33% | GBp 21.00 | GBp 23.00 | GBp 21.00 | 143.30K |
| 2026-08-27 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 22.00 | GBp 21.00 | 77.98K |
| 2026-08-26 | GBp 21.50 | -2.27% | GBp 22.00 | GBp 22.00 | GBp 21.00 | 57.32K |
| 2026-08-25 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 21.77 | GBp 21.00 | 5.76K |
| 2026-08-24 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 23.00 | GBp 21.00 | 42.50K |
| 2026-08-21 | GBp 22.00 | +2.33% | GBp 21.50 | GBp 23.00 | GBp 21.00 | 139.39K |
| 2026-08-20 | GBp 21.50 | -2.27% | GBp 22.00 | GBp 23.00 | GBp 21.00 | 51.78K |
| 2026-08-19 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 23.00 | GBp 21.00 | 47.93K |
| 2026-08-18 | GBp 22.00 | +4.76% | GBp 22.00 | GBp 23.00 | GBp 21.00 | 362.19K |
| 2026-08-17 | GBp 21.00 | -8.70% | GBp 22.00 | GBp 23.00 | GBp 21.00 | 227.17K |
| 2026-08-14 | GBp 23.00 | +4.55% | GBp 22.00 | GBp 23.00 | GBp 21.00 | 24.41K |
| 2026-08-13 | GBp 22.00 | -6.38% | GBp 23.50 | GBp 24.00 | GBp 21.00 | 245.46K |
| 2026-08-12 | GBp 23.50 | +6.82% | GBp 23.50 | GBp 24.00 | GBp 22.00 | 105.21K |
| 2026-08-11 | GBp 22.00 | -4.35% | GBp 23.50 | GBp 24.00 | GBp 22.00 | 72.11K |
| 2026-08-10 | GBp 23.00 | -4.17% | GBp 24.00 | GBp 24.00 | GBp 23.00 | 515.14K |
| 2026-08-07 | GBp 24.00 | -2.04% | GBp 24.50 | GBp 25.00 | GBp 23.00 | 50.39K |
| 2026-08-06 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 25.00 | GBp 24.00 | 1.23M |
| 2026-08-05 | GBp 24.50 | -5.04% | GBp 26.00 | GBp 27.00 | GBp 23.55 | 536.20K |
| 2026-08-04 | GBp 25.80 | -3.01% | GBp 26.00 | GBp 27.00 | GBp 24.50 | 357.91K |
| 2026-08-03 | GBp 26.60 | +8.57% | GBp 24.50 | GBp 27.00 | GBp 24.00 | 481.81K |
| 2026-07-31 | GBp 24.50 | +6.52% | GBp 23.50 | GBp 25.00 | GBp 22.00 | 256.07K |
| 2026-07-30 | GBp 23.00 | +4.55% | GBp 22.00 | GBp 24.00 | GBp 21.00 | 210.96K |
| 2026-07-29 | GBp 22.00 | -2.22% | GBp 22.50 | GBp 23.00 | GBp 21.40 | 61.02K |
| 2026-07-28 | GBp 22.50 | -2.17% | GBp 23.00 | GBp 24.30 | GBp 22.00 | 415.71K |
| 2026-07-27 | GBp 23.00 | +9.52% | GBp 21.00 | GBp 24.00 | GBp 20.00 | 431.95K |
| 2026-07-24 | GBp 21.00 | 0.00% | GBp 20.75 | GBp 22.00 | GBp 19.50 | 183.95K |
| 2026-07-23 | GBp 21.00 | +7.69% | GBp 19.50 | GBp 22.00 | GBp 19.00 | 230.73K |
| 2026-07-22 | GBp 19.50 | -2.50% | GBp 20.00 | GBp 20.50 | GBp 19.00 | 345.89K |
| 2026-07-21 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 21.00 | GBp 19.00 | 164.39K |
| 2026-07-20 | GBp 20.00 | +8.11% | GBp 18.50 | GBp 21.00 | GBp 18.00 | 366.56K |
| 2026-07-17 | GBp 18.50 | +2.78% | GBp 18.00 | GBp 19.00 | GBp 16.53 | 402.40K |
| 2026-07-16 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 19.00 | GBp 17.00 | 26.68K |
| 2026-07-15 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 17.40 | GBp 17.00 | 6.78K |
| 2026-07-14 | GBp 18.00 | +2.86% | GBp 18.00 | GBp 19.00 | GBp 17.00 | 55.58K |
| 2026-07-13 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 18.00 | GBp 17.00 | 17.13K |
| 2026-07-10 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 17.68 | GBp 17.00 | 2.07K |
| 2026-07-09 | GBp 17.50 | -2.78% | GBp 18.00 | GBp 19.00 | GBp 17.00 | 28.29K |
| 2026-07-08 | GBp 18.00 | +2.86% | GBp 17.50 | GBp 19.00 | GBp 17.00 | 18.96K |
| 2026-07-07 | GBp 17.50 | -2.78% | GBp 18.00 | GBp 19.00 | GBp 17.00 | 279.78K |
| 2026-07-06 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 18.20 | GBp 17.10 | 105.35K |
| 2026-07-03 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 19.00 | GBp 17.10 | 30.40K |
| 2026-07-02 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 19.00 | GBp 17.00 | 9.40K |
| 2026-07-01 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 18.23 | GBp 16.60 | 95.66K |
| 2026-06-30 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 19.00 | GBp 17.00 | 36.05K |
| 2026-06-29 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 18.30 | GBp 17.00 | 138.71K |
| 2026-06-26 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 19.00 | GBp 17.00 | 50.54K |
| 2026-06-25 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 18.30 | GBp 17.00 | 170.05K |
| 2026-06-24 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 19.00 | GBp 17.00 | 62.31K |
| 2026-06-23 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 19.00 | GBp 17.00 | 11.27K |
| 2026-06-22 | GBp 18.00 | -4.00% | GBp 18.75 | GBp 20.00 | GBp 17.00 | 158.71K |
| 2026-06-19 | GBp 18.75 | +7.14% | GBp 18.50 | GBp 20.00 | GBp 17.50 | 127.03K |
| 2026-06-18 | GBp 17.50 | -7.89% | GBp 19.00 | GBp 19.30 | GBp 17.50 | 306.83K |
| 2026-06-17 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 20.00 | GBp 18.06 | 396.61K |
| 2026-06-16 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 20.00 | GBp 18.00 | 323.47K |
| 2026-06-15 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 20.00 | GBp 18.00 | 165.82K |
| 2026-06-12 | GBp 19.00 | +2.70% | GBp 18.50 | GBp 20.00 | GBp 17.50 | 632.96K |
| 2026-06-11 | GBp 18.50 | -2.63% | GBp 19.00 | GBp 19.50 | GBp 17.50 | 117.24K |
| 2026-06-10 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 20.00 | GBp 18.00 | 41.37K |
| 2026-06-09 | GBp 19.00 | +2.15% | GBp 19.00 | GBp 20.00 | GBp 18.00 | 181.56K |
| 2026-06-08 | GBp 18.60 | -2.11% | GBp 19.00 | GBp 19.10 | GBp 18.00 | 88.59K |
| 2026-06-05 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 19.50 | GBp 18.00 | 51.97K |
| 2026-06-04 | GBp 19.00 | -2.06% | GBp 19.00 | GBp 20.00 | GBp 18.00 | 66.01K |
| 2026-06-03 | GBp 19.40 | +2.11% | GBp 19.00 | GBp 19.60 | GBp 18.00 | 209.82K |
| 2026-06-02 | GBp 19.00 | -3.06% | GBp 19.00 | GBp 20.00 | GBp 18.00 | 318.98K |
| 2026-06-01 | GBp 19.60 | +8.89% | GBp 18.50 | GBp 20.00 | GBp 18.00 | 345.58K |
| 2026-05-29 | GBp 18.00 | +5.88% | GBp 17.50 | GBp 19.00 | GBp 17.00 | 486.55K |