eEnergy Group Plc (AIM:EAAS)
London
· Delayed Price · Currency is GBP · Price in GBX 4.350
+0.200 (4.82%)
At close: Dec 5, 2025
eEnergy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.15 | 4.44 | 4.10 | 4.35 | 4.35 | 4.82% | 3,292,655 |
| Dec 4, 2025 | 4.25 | 4.30 | 4.12 | 4.15 | 4.15 | -2.35% | 959,012 |
| Dec 3, 2025 | 4.40 | 4.50 | 4.20 | 4.25 | 4.25 | -3.41% | 2,593,345 |
| Dec 2, 2025 | 4.45 | 4.50 | 4.30 | 4.40 | 4.40 | -1.12% | 497,245 |
| Dec 1, 2025 | 4.45 | 4.50 | 4.40 | 4.45 | 4.45 | - | 63,711 |
| Nov 28, 2025 | 4.55 | 4.55 | 4.41 | 4.45 | 4.45 | -2.20% | 2,519,584 |
| Nov 27, 2025 | 4.55 | 4.55 | 4.49 | 4.55 | 4.55 | - | 1,344,830 |
| Nov 26, 2025 | 4.60 | 4.70 | 4.51 | 4.55 | 4.55 | -1.09% | 1,191,780 |
| Nov 25, 2025 | 4.65 | 4.80 | 4.50 | 4.60 | 4.60 | -1.08% | 564,771 |
| Nov 24, 2025 | 4.60 | 4.80 | 4.50 | 4.65 | 4.65 | 1.09% | 310,211 |
| Nov 21, 2025 | 4.65 | 4.74 | 4.50 | 4.60 | 4.60 | -1.08% | 2,121,730 |
| Nov 20, 2025 | 4.65 | 4.70 | 4.65 | 4.65 | 4.65 | - | 56,125 |
| Nov 19, 2025 | 4.70 | 4.75 | 4.60 | 4.65 | 4.65 | -1.06% | 1,583,002 |
| Nov 18, 2025 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 667,801 |
| Nov 17, 2025 | 4.65 | 4.80 | 4.53 | 4.70 | 4.70 | 4.44% | 1,110,436 |
| Nov 14, 2025 | 4.80 | 5.00 | 4.50 | 4.50 | 4.50 | -6.25% | 856,945 |
| Nov 13, 2025 | 5.00 | 5.20 | 4.68 | 4.80 | 4.80 | -2.04% | 2,820,693 |
| Nov 12, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 62,789 |
| Nov 11, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 1,248,860 |
| Nov 10, 2025 | 4.90 | 4.96 | 4.80 | 4.90 | 4.90 | - | 453,751 |
| Nov 7, 2025 | 5.15 | 5.20 | 4.80 | 4.90 | 4.90 | -4.85% | 1,460,926 |
| Nov 6, 2025 | 5.15 | 5.30 | 5.00 | 5.15 | 5.15 | - | 164,133 |
| Nov 5, 2025 | 5.15 | 5.30 | 5.00 | 5.15 | 5.15 | - | 1,163,876 |
| Nov 4, 2025 | 5.20 | 5.30 | 5.00 | 5.15 | 5.15 | -0.96% | 1,974,455 |
| Nov 3, 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 52,097 |
| Oct 31, 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 98,818 |
| Oct 30, 2025 | 5.35 | 5.30 | 5.11 | 5.20 | 5.20 | -2.80% | 622,614 |
| Oct 29, 2025 | 5.40 | 5.50 | 5.10 | 5.35 | 5.35 | -0.93% | 1,003,775 |
| Oct 28, 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 45,073 |
| Oct 27, 2025 | 5.85 | 6.00 | 5.15 | 5.40 | 5.40 | -6.90% | 3,001,108 |
| Oct 24, 2025 | 5.80 | 6.00 | 5.04 | 5.80 | 5.80 | - | 13,930,820 |
| Oct 23, 2025 | 5.65 | 5.96 | 5.50 | 5.80 | 5.80 | 5.45% | 977,388 |
| Oct 22, 2025 | 5.65 | 5.80 | 5.38 | 5.50 | 5.50 | -2.65% | 1,373,169 |
| Oct 21, 2025 | 5.25 | 5.72 | 5.00 | 5.65 | 5.65 | 7.62% | 79,959,890 |
| Oct 20, 2025 | 5.10 | 5.40 | 5.00 | 5.25 | 5.25 | 2.94% | 996,203 |
| Oct 17, 2025 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 560,454 |
| Oct 16, 2025 | 5.05 | 5.20 | 5.00 | 5.10 | 5.10 | -0.97% | 1,310,351 |
| Oct 15, 2025 | 5.15 | 5.30 | 5.00 | 5.15 | 5.15 | - | 116,530 |
| Oct 14, 2025 | 5.15 | 5.30 | 5.00 | 5.15 | 5.15 | - | 1,520,774 |
| Oct 13, 2025 | 5.35 | 5.40 | 5.00 | 5.15 | 5.15 | -3.74% | 930,046 |
| Oct 10, 2025 | 5.15 | 5.47 | 5.02 | 5.35 | 5.35 | 3.88% | 1,922,213 |
| Oct 9, 2025 | 5.15 | 5.02 | 5.00 | 5.15 | 5.15 | - | 224,738 |
| Oct 8, 2025 | 5.10 | 5.28 | 5.00 | 5.15 | 5.15 | 0.98% | 664,677 |
| Oct 7, 2025 | 4.95 | 5.30 | 4.80 | 5.10 | 5.10 | 3.03% | 1,206,085 |
| Oct 6, 2025 | 4.95 | 5.10 | 4.90 | 4.95 | 4.95 | - | 1,017,185 |
| Oct 3, 2025 | 4.90 | 5.10 | 4.88 | 4.95 | 4.95 | 1.02% | 2,208,819 |
| Oct 2, 2025 | 4.85 | 5.00 | 4.70 | 4.90 | 4.90 | 1.03% | 390,520 |
| Oct 1, 2025 | 4.90 | 5.00 | 4.80 | 4.85 | 4.85 | -1.02% | 1,289,691 |
| Sep 30, 2025 | 5.00 | 5.20 | 4.80 | 4.90 | 4.90 | -2.00% | 606,139 |
| Sep 29, 2025 | 5.00 | 5.20 | 4.92 | 5.00 | 5.00 | - | 243,145 |