EARNZ plc (AIM:EARN)
London
· Delayed Price · Currency is GBP · Price in GBX 5.50
-0.10 (-1.79%)
Sep 29, 2025, 8:00 AM GMT+1
EARNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.60 | 6.00 | 5.41 | 5.60 | 5.60 | - | 65,788 |
| Sep 25, 2025 | 5.60 | 5.85 | 5.20 | 5.60 | 5.60 | - | 2,099,007 |
| Sep 24, 2025 | 5.60 | 6.00 | 5.60 | 5.60 | 5.60 | - | 13,923 |
| Sep 23, 2025 | 5.60 | 5.60 | 5.20 | 5.60 | 5.60 | - | 60,167 |
| Sep 22, 2025 | 5.75 | 6.00 | 5.31 | 5.60 | 5.60 | -2.61% | 113,423 |
| Sep 19, 2025 | 5.75 | 6.00 | 5.40 | 5.75 | 5.75 | - | 285,796 |
| Sep 18, 2025 | 6.00 | 6.00 | 5.52 | 5.75 | 5.75 | -4.17% | 82,511 |
| Sep 17, 2025 | 6.00 | 6.00 | 5.54 | 6.00 | 6.00 | - | 107,201 |
| Sep 16, 2025 | 6.00 | 6.00 | 5.52 | 6.00 | 6.00 | - | 130,010 |
| Sep 15, 2025 | 6.00 | 6.50 | 5.20 | 6.00 | 6.00 | - | 1,153,119 |
| Sep 12, 2025 | 5.75 | 6.24 | 5.00 | 6.00 | 6.00 | 4.35% | 1,011,956 |
| Sep 11, 2025 | 5.49 | 6.85 | 5.01 | 5.75 | 5.75 | 15.00% | 1,968,626 |
| Sep 10, 2025 | 5.55 | 5.55 | 5.00 | 5.00 | 5.00 | -9.91% | 531,714 |
| Sep 9, 2025 | 5.50 | 5.57 | 5.00 | 5.55 | 5.55 | 0.91% | 146,761 |
| Sep 8, 2025 | 4.50 | 6.00 | 4.35 | 5.50 | 5.50 | 22.22% | 833,806 |
| Sep 5, 2025 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 131,151 |
| Sep 4, 2025 | 4.50 | 4.85 | 4.00 | 4.50 | 4.50 | - | 20,657 |
| Sep 3, 2025 | 4.50 | 5.00 | 4.06 | 4.50 | 4.50 | - | 116,300 |
| Sep 2, 2025 | 4.75 | 4.90 | 4.50 | 4.50 | 4.50 | -5.26% | 286,035 |
| Sep 1, 2025 | 4.50 | 4.75 | 4.50 | 4.75 | 4.75 | - | 503 |
| Aug 29, 2025 | 4.50 | 4.75 | 4.50 | 4.75 | 4.75 | - | 20,046 |
| Aug 28, 2025 | 4.58 | 4.75 | 4.50 | 4.75 | 4.75 | -5.00% | 97,001 |
| Aug 27, 2025 | 4.70 | 5.00 | 4.13 | 5.00 | 5.00 | - | 324,832 |
| Aug 26, 2025 | 4.08 | 5.13 | 4.08 | 5.00 | 5.00 | 11.11% | 597,450 |
| Aug 22, 2025 | 4.26 | 4.50 | 4.00 | 4.50 | 4.50 | 5.88% | 42,042 |
| Aug 21, 2025 | 4.38 | 4.39 | 4.21 | 4.25 | 4.25 | - | 73,269 |
| Aug 20, 2025 | 4.39 | 4.39 | 4.25 | 4.25 | 4.25 | - | 19,418 |
| Aug 19, 2025 | 4.00 | 4.47 | 4.00 | 4.25 | 4.25 | -5.56% | 281,864 |
| Aug 18, 2025 | 4.38 | 4.50 | 4.38 | 4.50 | 4.50 | - | 45,500 |
| Aug 15, 2025 | 4.39 | 4.50 | 4.39 | 4.50 | 4.50 | - | 45,376 |
| Aug 14, 2025 | 4.33 | 4.50 | 4.33 | 4.50 | 4.50 | - | 12,016 |
| Aug 13, 2025 | 4.50 | 4.50 | 4.00 | 4.50 | 4.50 | -5.26% | 594,314 |
| Aug 12, 2025 | 4.70 | 4.75 | 4.50 | 4.75 | 4.75 | - | 283,918 |
| Aug 11, 2025 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | - | 531 |
| Aug 8, 2025 | 4.70 | 4.75 | 4.50 | 4.75 | 4.75 | - | 21,106 |
| Aug 7, 2025 | 4.50 | 5.00 | 4.50 | 4.75 | 4.75 | - | 115,656 |
| Aug 6, 2025 | 4.50 | 5.00 | 4.50 | 4.75 | 4.75 | - | 88,927 |
| Aug 5, 2025 | 4.56 | 4.75 | 4.42 | 4.75 | 4.75 | - | 51,091 |
| Aug 4, 2025 | 4.68 | 4.75 | 4.54 | 4.75 | 4.75 | - | 128,977 |
| Aug 1, 2025 | 4.50 | 5.00 | 4.50 | 4.75 | 4.75 | - | 76,416 |
| Jul 31, 2025 | 4.71 | 4.75 | 4.50 | 4.75 | 4.75 | - | 21,255 |
| Jul 30, 2025 | 4.77 | 4.77 | 4.50 | 4.75 | 4.75 | - | 20,932 |
| Jul 29, 2025 | 4.62 | 4.75 | 4.54 | 4.75 | 4.75 | - | 163,633 |
| Jul 28, 2025 | 5.00 | 5.00 | 4.50 | 4.75 | 4.75 | - | 144,114 |
| Jul 25, 2025 | 4.59 | 5.10 | 4.54 | 4.75 | 4.75 | - | 510,094 |
| Jul 24, 2025 | 4.58 | 5.00 | 4.58 | 4.75 | 4.75 | - | 47,282 |
| Jul 23, 2025 | 4.65 | 5.00 | 4.50 | 4.75 | 4.75 | - | 384,622 |
| Jul 22, 2025 | 5.01 | 5.50 | 4.50 | 4.75 | 4.75 | -9.52% | 553,487 |
| Jul 21, 2025 | 5.00 | 5.25 | 4.83 | 5.25 | 5.25 | - | 211,973 |
| Jul 18, 2025 | 5.00 | 5.30 | 5.00 | 5.25 | 5.25 | - | 114,101 |