Star Energy Group Plc (AIM:STAR)
London
· Delayed Price · Currency is GBP · Price in GBX 8.91
-0.09 (-1.00%)
Dec 5, 2025, 3:30 PM GMT+1
Star Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 29,228 |
| Dec 4, 2025 | 9.50 | 9.50 | 8.91 | 9.00 | 9.00 | - | 115,171 |
| Dec 3, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 277,825 |
| Dec 2, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 59,254 |
| Dec 1, 2025 | 9.00 | 9.25 | 8.80 | 9.00 | 9.00 | - | 423,262 |
| Nov 28, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 532,200 |
| Nov 27, 2025 | 9.00 | 9.50 | 8.82 | 9.00 | 9.00 | - | 4,926 |
| Nov 26, 2025 | 9.00 | 9.37 | 8.50 | 9.00 | 9.00 | - | 447,893 |
| Nov 25, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 59,695 |
| Nov 24, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 306,885 |
| Nov 21, 2025 | 8.75 | 9.15 | 8.50 | 9.00 | 9.00 | 2.86% | 297,620 |
| Nov 20, 2025 | 8.75 | 8.90 | 8.50 | 8.75 | 8.75 | - | 884,679 |
| Nov 19, 2025 | 8.50 | 9.00 | 8.22 | 8.75 | 8.75 | 2.94% | 4,196 |
| Nov 18, 2025 | 8.50 | 8.85 | 8.15 | 8.50 | 8.50 | - | 280,533 |
| Nov 17, 2025 | 8.00 | 8.74 | 7.82 | 8.50 | 8.50 | 6.25% | 259,996 |
| Nov 14, 2025 | 7.75 | 8.24 | 7.50 | 8.00 | 8.00 | 3.23% | 163,749 |
| Nov 13, 2025 | 7.75 | 8.00 | 7.88 | 7.75 | 7.75 | - | 403 |
| Nov 12, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 262,454 |
| Nov 11, 2025 | 7.75 | 8.00 | 7.65 | 7.75 | 7.75 | - | 171,166 |
| Nov 10, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 174,106 |
| Nov 7, 2025 | 8.50 | 8.50 | 7.50 | 7.75 | 7.75 | -4.56% | 338,916 |
| Nov 6, 2025 | 8.50 | 9.00 | 8.00 | 8.12 | 8.12 | -9.78% | 1,103,685 |
| Nov 5, 2025 | 8.50 | 9.00 | 8.00 | 9.00 | 9.00 | 1.12% | 32,874 |
| Nov 4, 2025 | 8.50 | 9.18 | 8.26 | 8.90 | 8.90 | 3.49% | 178,699 |
| Nov 3, 2025 | 8.50 | 9.00 | 8.00 | 8.60 | 8.60 | -4.44% | 273,335 |
| Oct 31, 2025 | 8.50 | 9.00 | 8.00 | 9.00 | 9.00 | 11.11% | 136,511 |
| Oct 30, 2025 | 8.00 | 8.50 | 7.50 | 8.10 | 8.10 | 1.25% | 99,924 |
| Oct 29, 2025 | 7.50 | 8.50 | 7.50 | 8.00 | 8.00 | 6.67% | 52,575 |
| Oct 28, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 51,910 |
| Oct 27, 2025 | 7.50 | 7.97 | 7.50 | 7.50 | 7.50 | - | 60,133 |
| Oct 24, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 281,296 |
| Oct 23, 2025 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | - | 12,138 |
| Oct 22, 2025 | 7.50 | 8.00 | 7.22 | 7.50 | 7.50 | - | 26,611 |
| Oct 21, 2025 | 7.50 | 7.60 | 7.00 | 7.50 | 7.50 | - | 3,753 |
| Oct 20, 2025 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | - | 38,627 |
| Oct 17, 2025 | 7.50 | 8.00 | 7.20 | 7.50 | 7.50 | - | 241,132 |
| Oct 16, 2025 | 7.50 | 8.00 | 7.36 | 7.50 | 7.50 | - | 6,241 |
| Oct 15, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 38,003 |
| Oct 14, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 102,213 |
| Oct 13, 2025 | 7.50 | 8.00 | 7.05 | 7.50 | 7.50 | - | 86,015 |
| Oct 10, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 130,697 |
| Oct 9, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 14,916 |
| Oct 8, 2025 | 7.50 | 8.00 | 7.16 | 7.50 | 7.50 | - | 81,263 |
| Oct 7, 2025 | 7.50 | 7.70 | 7.00 | 7.50 | 7.50 | - | 57,761 |
| Oct 6, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 125,239 |
| Oct 3, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 295,658 |
| Oct 2, 2025 | 7.50 | 7.60 | 7.00 | 7.50 | 7.50 | - | 147,357 |
| Oct 1, 2025 | 7.50 | 8.00 | 7.15 | 7.50 | 7.50 | - | 78,453 |
| Sep 30, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 88,070 |
| Sep 29, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 43,326 |