EARNZ plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 3.250 | 3.360 | 3.250 | 3.250 | 3.250 | 100,000 |
| 2026-07-29 | 3.500 | 3.500 | 3.000 | 3.250 | 3.250 | 4,015 |
| 2026-07-28 | 3.250 | 3.475 | 3.250 | 3.250 | 3.250 | 149,150 |
| 2026-07-27 | 3.250 | 3.500 | 3.125 | 3.250 | 3.250 | 130,196 |
| 2026-07-24 | 3.200 | 3.500 | 3.121 | 3.250 | 3.250 | 465,219 |
| 2026-07-23 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2026-07-22 | 3.200 | 3.210 | 3.121 | 3.200 | 3.200 | 97,111 |
| 2026-07-21 | 3.200 | 3.200 | 3.168 | 3.200 | 3.200 | 4,165,657 |
| 2026-07-20 | 3.150 | 3.200 | 3.100 | 3.200 | 3.200 | 477,564 |
| 2026-07-17 | 3.200 | 3.300 | 3.116 | 3.200 | 3.200 | 139,084 |
| 2026-07-16 | 3.200 | 3.200 | 3.116 | 3.200 | 3.200 | 478,834 |
| 2026-07-15 | 3.050 | 3.300 | 3.000 | 3.200 | 3.200 | 195,315 |
| 2026-07-14 | 3.200 | 3.200 | 3.000 | 3.050 | 3.050 | 227,544 |
| 2026-07-13 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 124,948 |
| 2026-07-10 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 49,241 |
| 2026-07-09 | 3.250 | 3.300 | 3.200 | 3.250 | 3.250 | 31,277 |
| 2026-07-08 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 151 |
| 2026-07-07 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 125,000 |
| 2026-07-06 | 3.250 | 3.300 | 3.200 | 3.250 | 3.250 | 102,723 |
| 2026-07-03 | 3.250 | 3.300 | 3.200 | 3.250 | 3.250 | 146,382 |
| 2026-07-02 | 3.250 | 3.300 | 3.250 | 3.250 | 3.250 | 123,136 |
| 2026-07-01 | 3.300 | 3.300 | 3.200 | 3.250 | 3.250 | 365,784 |
| 2026-06-30 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 20,743 |
| 2026-06-29 | 3.500 | 3.500 | 3.300 | 3.400 | 3.400 | 340,978 |
| 2026-06-26 | 3.600 | 3.800 | 3.400 | 3.650 | 3.650 | 103,227 |
| 2026-06-25 | 3.600 | 3.650 | 3.450 | 3.650 | 3.650 | 121,496 |
| 2026-06-24 | 3.250 | 3.650 | 3.200 | 3.650 | 3.650 | 526,578 |
| 2026-06-23 | 3.500 | 3.500 | 3.250 | 3.250 | 3.250 | 830,365 |
| 2026-06-22 | 3.850 | 3.880 | 3.525 | 3.525 | 3.525 | 150,044 |
| 2026-06-19 | 3.850 | 4.000 | 3.700 | 3.850 | 3.850 | 102,515 |
| 2026-06-18 | 3.850 | 3.850 | 3.740 | 3.850 | 3.850 | 20,826 |
| 2026-06-17 | 3.850 | 3.900 | 3.725 | 3.850 | 3.850 | 184,739 |
| 2026-06-16 | 3.850 | 3.900 | 3.850 | 3.850 | 3.850 | 464,769 |
| 2026-06-15 | 3.850 | 4.000 | 3.715 | 3.850 | 3.850 | 577,570 |
| 2026-06-12 | 4.000 | 4.000 | 3.720 | 3.850 | 3.850 | 188,655 |
| 2026-06-11 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2026-06-10 | 4.050 | 4.050 | 4.000 | 4.050 | 4.050 | 28,669 |
| 2026-06-09 | 4.250 | 4.500 | 4.025 | 4.250 | 4.250 | 756 |
| 2026-06-08 | 4.250 | 4.500 | 4.025 | 4.250 | 4.250 | 17,797 |
| 2026-06-05 | 4.250 | 4.500 | 4.025 | 4.250 | 4.250 | 553 |
| 2026-06-04 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 941 |
| 2026-06-03 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 266 |
| 2026-06-02 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 136,263 |
| 2026-06-01 | 4.250 | 4.500 | 4.025 | 4.250 | 4.250 | 36,223 |
| 2026-05-29 | 4.250 | 4.270 | 4.030 | 4.250 | 4.250 | 149,941 |
| 2026-05-28 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 64 |
| 2026-05-27 | 4.400 | 4.400 | 4.100 | 4.250 | 4.250 | 242,944 |
| 2026-05-26 | 4.250 | 5.000 | 4.050 | 4.500 | 4.500 | 192,747 |
| 2026-05-22 | 4.250 | 4.500 | 4.025 | 4.250 | 4.250 | 17,250 |
| 2026-05-21 | 4.250 | 4.275 | 4.250 | 4.250 | 4.250 | 62,933 |
| 2026-05-20 | 4.250 | 4.300 | 4.250 | 4.250 | 4.250 | 11,627 |
| 2026-05-19 | 4.250 | 4.250 | 4.050 | 4.250 | 4.250 | 30,763 |
| 2026-05-18 | 4.500 | 4.500 | 4.130 | 4.250 | 4.250 | 797,577 |
| 2026-05-15 | 4.700 | 4.700 | 4.500 | 4.700 | 4.700 | 11,232 |
| 2026-05-14 | 4.700 | 4.700 | 4.500 | 4.700 | 4.700 | 294 |
| 2026-05-13 | 4.700 | 4.700 | 4.500 | 4.700 | 4.700 | 20,217 |
| 2026-05-12 | 4.700 | 4.700 | 4.550 | 4.700 | 4.700 | 36,061 |
| 2026-05-11 | 4.700 | 4.700 | 4.500 | 4.700 | 4.700 | 2,589 |
| 2026-05-08 | 4.750 | 4.990 | 4.500 | 4.750 | 4.750 | 453,179 |
| 2026-05-07 | 4.625 | 4.625 | 4.250 | 4.625 | 4.625 | 36,124 |
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.