1. Share Prices

  2. Eenergy Group PLC (EAAS)

4.20p-0.20 (-4.55%)10 Dec 2025, 09:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Eenergy Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 9, 20254.40p4.40p4.33p4.40p36,953
Dec 8, 20254.35p4.50p4.27p4.40p683,790
Dec 5, 20254.15p4.44p4.10p4.35p3,292,654
Dec 4, 20254.25p4.30p4.12p4.12p680,011
Dec 3, 20254.40p4.50p4.20p4.25p2,593,344
Dec 2, 20254.45p4.50p4.30p4.40p497,244
Dec 1, 20254.45p4.50p4.40p4.45p63,711
Nov 28, 20254.55p4.55p4.41p4.45p2,519,584
Nov 27, 20254.55p4.55p4.49p4.55p1,344,830
Nov 26, 20254.60p4.70p4.51p4.55p1,191,779
Nov 25, 20254.65p4.80p4.50p4.60p564,770
Nov 24, 20254.60p4.80p4.50p4.65p310,211
Nov 21, 20254.65p4.74p4.50p4.74p2,033,569
Nov 20, 20254.65p4.70p4.65p4.65p56,125
Nov 19, 20254.60p4.75p4.60p4.65p1,583,002
Nov 18, 20254.70p4.80p4.60p4.70p667,801
Nov 17, 20254.65p4.80p4.52p4.70p1,025,434
Nov 14, 20254.80p5.00p4.50p4.50p856,944
Nov 13, 20255.00p5.20p4.68p4.80p2,820,693
Nov 12, 20254.90p5.00p4.80p4.90p62,789
Nov 11, 20254.90p5.00p4.80p4.90p1,248,860
Nov 10, 20254.90p4.96p4.80p4.90p453,751
Nov 7, 20255.15p5.20p4.80p4.90p1,460,925
Nov 6, 20255.15p5.30p5.00p5.15p164,132
Nov 5, 20255.30p5.30p5.00p5.15p1,163,875
Nov 4, 20255.20p5.30p5.00p5.15p1,974,454
Nov 3, 20255.20p5.30p5.11p5.26p48,097
Oct 31, 20255.20p5.30p5.10p5.20p98,818
Oct 30, 20255.30p5.30p5.11p5.20p622,614
Oct 29, 20255.40p5.50p5.10p5.35p1,003,774
Oct 28, 20255.40p5.50p5.30p5.40p45,073
Oct 27, 20255.85p6.00p5.15p5.40p3,001,108
Oct 24, 20255.80p6.00p5.04p5.80p13,930,823
Oct 23, 20255.65p5.96p5.50p5.80p977,388
Oct 22, 20255.65p5.80p5.38p5.50p1,373,169
Oct 21, 20255.25p5.72p5.00p5.65p79,959,889
Oct 20, 20255.10p5.40p5.00p5.25p996,203
Oct 17, 20255.10p5.20p5.00p5.10p560,454
Oct 16, 20255.10p5.20p5.00p5.10p1,310,351
Oct 15, 20255.15p5.30p5.00p5.15p116,530
Oct 14, 20255.15p5.30p5.00p5.15p1,520,773
Oct 13, 20255.35p5.40p5.00p5.15p930,046
Oct 10, 20255.15p5.47p5.02p5.35p1,922,213
Oct 9, 20255.02p5.02p5.00p5.15p224,738
Oct 8, 20255.10p5.28p5.00p5.15p664,676
Oct 7, 20254.95p5.30p4.80p5.10p1,206,085
Oct 6, 20254.95p5.10p4.90p5.10p967,185
Oct 3, 20254.90p5.10p4.88p4.95p2,208,819
Oct 2, 20254.85p5.00p4.70p4.90p390,520
Oct 1, 20254.90p5.00p4.80p4.85p1,289,690
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC645.005.22
Firstgroup PLC184.005.08
Ocado Group PLC201.503.47
Pearson PLC1,037.503.29
Patria Private Equity Trust PLC610.003.21
Scottish Mortgage Investment Trust PLC1,129.002.68

Fallers

CompanyPrice% Chg
Kainos Group PLC1,135.58-4.57
Oxford Nanopore Technologies PLC127.10-2.61
Moonpig Group PLC207.00-2.13
Ncc Group PLC140.20-2.10
Xps Pensions Group PLC345.00-1.99
Chemring Group PLC468.50-1.88