EARNZ plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 4.750 | 5.000 | 4.500 | 4.625 | 4.625 | 280,899 |
| 2026-05-05 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 33,798 |
| 2026-05-01 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 486,247 |
| 2026-04-30 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 606,901 |
| 2026-04-29 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 58,306 |
| 2026-04-28 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 88,186 |
| 2026-04-27 | 4.750 | 4.875 | 4.525 | 4.750 | 4.750 | 593 |
| 2026-04-24 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 400 |
| 2026-04-23 | 4.750 | 4.750 | 4.722 | 4.750 | 4.750 | 168,148 |
| 2026-04-22 | 4.850 | 5.200 | 4.500 | 4.850 | 4.850 | 119,371 |
| 2026-04-21 | 5.000 | 5.200 | 4.500 | 4.850 | 4.850 | 9,897 |
| 2026-04-20 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 5,969 |
| 2026-04-17 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 28,662 |
| 2026-04-16 | 5.000 | 5.000 | 4.905 | 5.000 | 5.000 | 30,218 |
| 2026-04-15 | 5.000 | 5.000 | 4.900 | 5.000 | 5.000 | 276,503 |
| 2026-04-14 | 5.000 | 5.450 | 4.900 | 5.000 | 5.000 | 1,420 |
| 2026-04-13 | 5.000 | 5.480 | 4.500 | 5.000 | 5.000 | 121,607 |
| 2026-04-10 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 101,126 |
| 2026-04-09 | 5.000 | 5.000 | 4.500 | 5.000 | 5.000 | 44 |
| 2026-04-08 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 22,492 |
| 2026-04-07 | 4.750 | 5.250 | 4.500 | 5.000 | 5.000 | 417,468 |
| 2026-04-02 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 287,113 |
| 2026-04-01 | 4.750 | 5.250 | 4.750 | 4.750 | 4.750 | 291,141 |
| 2026-03-31 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 602,471 |
| 2026-03-30 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 353 |
| 2026-03-27 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 140,022 |
| 2026-03-26 | 5.100 | 5.100 | 4.700 | 5.100 | 5.100 | 11,728 |
| 2026-03-25 | 4.850 | 5.100 | 4.718 | 5.100 | 5.100 | 33,376 |
| 2026-03-24 | 4.850 | 4.850 | 4.700 | 4.850 | 4.850 | 650 |
| 2026-03-23 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 741 |
| 2026-03-20 | 4.850 | 4.850 | 4.700 | 4.850 | 4.850 | 76,215 |
| 2026-03-19 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 105,538 |
| 2026-03-18 | 4.900 | 4.900 | 4.718 | 4.850 | 4.850 | 87,056 |
| 2026-03-17 | 5.100 | 5.500 | 4.700 | 5.100 | 5.100 | 459 |
| 2026-03-16 | 5.000 | 5.500 | 4.700 | 5.100 | 5.100 | 92,306 |
| 2026-03-13 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 88,189 |
| 2026-03-12 | 5.250 | 5.500 | 5.090 | 5.250 | 5.250 | 92,687 |
| 2026-03-11 | 5.250 | 5.300 | 5.250 | 5.250 | 5.250 | 943 |
| 2026-03-10 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 357 |
| 2026-03-09 | 5.250 | 5.300 | 5.000 | 5.250 | 5.250 | 48,113 |
| 2026-03-06 | 5.250 | 5.400 | 5.000 | 5.250 | 5.250 | 55,442 |
| 2026-03-05 | 5.400 | 5.800 | 5.000 | 5.250 | 5.250 | 63,979 |
| 2026-03-04 | 5.400 | 5.400 | 5.120 | 5.400 | 5.400 | 12,866 |
| 2026-03-03 | 5.400 | 5.800 | 5.400 | 5.400 | 5.400 | 18 |
| 2026-03-02 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-02-27 | 5.500 | 5.500 | 5.000 | 5.400 | 5.400 | 222,058 |
| 2026-02-26 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 84,171 |
| 2026-02-25 | 6.000 | 6.500 | 5.500 | 5.750 | 5.750 | 526,144 |
| 2026-02-24 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 69,410 |
| 2026-02-23 | 5.500 | 5.500 | 5.450 | 5.500 | 5.500 | 9,082 |
| 2026-02-20 | 5.750 | 6.000 | 5.205 | 5.500 | 5.500 | 171,970 |
| 2026-02-19 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 174,284 |
| 2026-02-18 | 5.850 | 5.850 | 5.700 | 5.850 | 5.850 | 110,096 |
| 2026-02-17 | 5.850 | 5.850 | 5.700 | 5.850 | 5.850 | 56,297 |
| 2026-02-16 | 5.850 | 5.850 | 5.700 | 5.850 | 5.850 | 70,390 |
| 2026-02-13 | 5.850 | 5.850 | 5.700 | 5.850 | 5.850 | 177,413 |
| 2026-02-12 | 5.750 | 5.850 | 5.500 | 5.850 | 5.850 | 112,664 |
| 2026-02-11 | 5.500 | 5.900 | 5.500 | 5.750 | 5.750 | 14,242 |
| 2026-02-10 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 75,610 |
| 2026-02-09 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 145,715 |
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.