EARNZ plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 7.350 | 7.350 | 7.203 | 7.350 | 7.350 | 3,770 |
| 2024-09-04 | 7.350 | 7.350 | 7.200 | 7.350 | 7.350 | 11,681 |
| 2024-09-03 | 7.350 | 7.350 | 7.200 | 7.350 | 7.350 | 32,196 |
| 2024-09-02 | 7.350 | 7.485 | 7.203 | 7.350 | 7.350 | 204,368 |
| 2024-08-30 | 7.350 | 7.370 | 7.200 | 7.350 | 7.350 | 70,245 |
| 2024-08-29 | 7.350 | 7.400 | 7.200 | 7.350 | 7.350 | 431,781 |
| 2024-08-28 | 7.350 | 7.350 | 7.200 | 7.350 | 7.350 | 88,421 |
| 2024-08-27 | 7.350 | 7.350 | 7.200 | 7.350 | 7.350 | 51,055 |
| 2024-08-23 | 7.350 | 7.370 | 7.200 | 7.350 | 7.350 | 25,323 |
| 2024-08-22 | 7.350 | 7.370 | 7.200 | 7.350 | 7.350 | 78,086 |
| 2024-08-21 | 7.350 | 7.370 | 7.200 | 7.350 | 7.350 | 5,984 |
| 2024-08-20 | 7.350 | 7.500 | 7.000 | 7.500 | 7.500 | 79,638 |
| 2024-08-19 | 7.350 | 7.350 | 7.200 | 7.350 | 7.350 | 4,600 |
| 2024-08-16 | 7.350 | 7.370 | 7.200 | 7.350 | 7.350 | 18,446 |
| 2024-08-15 | 7.388 | 7.388 | 7.200 | 7.350 | 7.350 | 88,285 |
| 2024-08-14 | 7.500 | 7.500 | 7.206 | 7.500 | 7.500 | 3,508 |
| 2024-08-13 | 7.500 | 7.500 | 7.250 | 7.500 | 7.500 | 86,050 |
| 2024-08-12 | 8.250 | 8.250 | 7.100 | 7.500 | 7.500 | 562,937 |
| 2024-08-09 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-08-08 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-08-07 | 8.000 | 8.400 | 8.000 | 8.250 | 8.250 | 204,592 |
| 2024-08-06 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 80,148 |
| 2024-08-05 | 7.750 | 8.000 | 7.580 | 7.750 | 7.750 | 696 |
| 2024-08-02 | 7.750 | 7.888 | 7.525 | 7.750 | 7.750 | 116,161 |
| 2024-08-01 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 100 |
| 2024-07-31 | 7.750 | 7.750 | 7.660 | 7.750 | 7.750 | 1,681 |
| 2024-07-30 | 7.750 | 7.900 | 7.500 | 7.750 | 7.750 | 182,084 |
| 2024-07-29 | 7.750 | 8.000 | 7.650 | 7.750 | 7.750 | 21,889 |
| 2024-07-26 | 7.750 | 7.900 | 7.750 | 7.750 | 7.750 | 111,594 |
| 2024-07-25 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 172 |
| 2024-07-24 | 7.750 | 7.900 | 7.750 | 7.750 | 7.750 | 23,648 |
| 2024-07-23 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 125 |
| 2024-07-22 | 7.750 | 7.900 | 7.580 | 7.750 | 7.750 | 204,503 |
| 2024-07-19 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 110,724 |
| 2024-07-18 | 7.750 | 8.000 | 7.588 | 7.750 | 7.750 | 26,211 |
| 2024-07-17 | 7.750 | 8.000 | 7.600 | 7.750 | 7.750 | 381,050 |
| 2024-07-16 | 7.350 | 8.000 | 7.200 | 7.750 | 7.750 | 690,996 |
| 2024-07-15 | 7.350 | 7.400 | 7.200 | 7.350 | 7.350 | 107,741 |
| 2024-07-12 | 7.350 | 7.464 | 7.350 | 7.350 | 7.350 | 21,521 |
| 2024-07-11 | 7.350 | 7.500 | 6.825 | 7.350 | 7.350 | 427,370 |
| 2024-07-10 | 7.350 | 7.445 | 7.200 | 7.350 | 7.350 | 168,364 |
| 2024-07-09 | 7.250 | 7.500 | 7.000 | 7.350 | 7.350 | 348,931 |
| 2024-07-08 | 7.250 | 7.400 | 7.000 | 7.250 | 7.250 | 34,197 |
| 2024-07-05 | 7.250 | 7.440 | 7.028 | 7.250 | 7.250 | 566 |
| 2024-07-04 | 7.250 | 7.450 | 7.000 | 7.250 | 7.250 | 288 |
| 2024-07-03 | 7.250 | 7.440 | 7.250 | 7.250 | 7.250 | 67 |
| 2024-07-02 | 7.250 | 7.440 | 7.000 | 7.250 | 7.250 | 1,446 |
| 2024-07-01 | 7.250 | 7.440 | 7.000 | 7.250 | 7.250 | 1,611 |
| 2024-06-28 | 7.250 | 7.440 | 7.000 | 7.250 | 7.250 | 341 |
| 2024-06-27 | 7.250 | 7.440 | 7.000 | 7.250 | 7.250 | 131 |
| 2024-06-26 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 257 |
| 2024-06-25 | 7.375 | 7.440 | 7.000 | 7.250 | 7.250 | 75,704 |
| 2024-06-24 | 7.470 | 7.470 | 7.250 | 7.375 | 7.375 | 60,494 |
| 2024-06-21 | 7.700 | 7.700 | 7.500 | 7.625 | 7.625 | 58,645 |
| 2024-06-20 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 168,498 |
| 2024-06-19 | 7.750 | 7.750 | 7.515 | 7.750 | 7.750 | 651 |
| 2024-06-18 | 7.750 | 7.800 | 7.515 | 7.750 | 7.750 | 20,313 |
| 2024-06-17 | 7.750 | 7.750 | 7.515 | 7.750 | 7.750 | 52 |
| 2024-06-14 | 7.750 | 7.800 | 7.560 | 7.750 | 7.750 | 7,734 |
| 2024-06-13 | 7.750 | 7.750 | 7.358 | 7.750 | 7.750 | 133,338 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.