EARNZ plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 32,998 |
| 2026-02-05 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 123,937 |
| 2026-02-04 | 5.750 | 5.950 | 5.500 | 5.750 | 5.750 | 60,284 |
| 2026-02-03 | 5.500 | 6.100 | 5.000 | 5.750 | 5.750 | 420,466 |
| 2026-02-02 | 5.100 | 5.399 | 5.100 | 5.150 | 5.150 | 102,476 |
| 2026-01-30 | 5.025 | 5.025 | 4.800 | 5.025 | 5.025 | 15,132 |
| 2026-01-29 | 5.025 | 5.250 | 4.800 | 5.025 | 5.025 | 39,685 |
| 2026-01-28 | 5.025 | 5.250 | 4.840 | 5.025 | 5.025 | 186,811 |
| 2026-01-27 | 4.750 | 5.450 | 4.500 | 5.025 | 5.025 | 378,830 |
| 2026-01-26 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 115,138 |
| 2026-01-23 | 4.750 | 4.800 | 4.500 | 4.750 | 4.750 | 75,000 |
| 2026-01-22 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 165,331 |
| 2026-01-21 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 1,375 |
| 2026-01-20 | 4.750 | 4.750 | 4.570 | 4.750 | 4.750 | 15,000 |
| 2026-01-19 | 4.750 | 5.000 | 4.550 | 4.750 | 4.750 | 2,105 |
| 2026-01-16 | 4.750 | 5.000 | 4.530 | 4.750 | 4.750 | 16,349 |
| 2026-01-15 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 29,235 |
| 2026-01-14 | 4.750 | 4.877 | 4.530 | 4.750 | 4.750 | 74,590 |
| 2026-01-13 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 700 |
| 2026-01-12 | 5.000 | 5.000 | 4.500 | 4.750 | 4.750 | 144,661 |
| 2026-01-09 | 4.850 | 5.150 | 4.700 | 5.050 | 5.050 | 682,449 |
| 2026-01-08 | 4.750 | 5.000 | 4.700 | 4.850 | 4.850 | 108,822 |
| 2026-01-07 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 35,150 |
| 2026-01-06 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 25,725 |
| 2026-01-05 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 164,811 |
| 2026-01-02 | 4.750 | 5.000 | 4.611 | 4.750 | 4.750 | 50,772 |
| 2025-12-31 | 4.650 | 5.000 | 4.500 | 4.750 | 4.750 | 50,625 |
| 2025-12-30 | 4.350 | 4.700 | 4.251 | 4.650 | 4.650 | 80,000 |
| 2025-12-29 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 150,147 |
| 2025-12-24 | 4.250 | 4.250 | 4.125 | 4.250 | 4.250 | 7,500 |
| 2025-12-23 | 4.250 | 4.500 | 4.050 | 4.250 | 4.250 | 87,413 |
| 2025-12-22 | 4.250 | 4.500 | 4.000 | 4.000 | 4.000 | 166,197 |
| 2025-12-19 | 4.250 | 4.300 | 4.100 | 4.250 | 4.250 | 135,838 |
| 2025-12-18 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 156,412 |
| 2025-12-17 | 4.250 | 4.400 | 4.115 | 4.250 | 4.250 | 80,941 |
| 2025-12-16 | 4.250 | 4.400 | 4.000 | 4.250 | 4.250 | 60,806 |
| 2025-12-15 | 4.250 | 4.400 | 4.200 | 4.250 | 4.250 | 5,585 |
| 2025-12-12 | 3.950 | 4.375 | 3.750 | 4.250 | 4.250 | 241,287 |
| 2025-12-11 | 3.950 | 4.188 | 3.700 | 3.950 | 3.950 | 85,816 |
| 2025-12-10 | 3.950 | 4.190 | 3.901 | 3.950 | 3.950 | 139,849 |
| 2025-12-09 | 3.950 | 4.170 | 3.700 | 3.950 | 3.950 | 498,544 |
| 2025-12-08 | 3.950 | 4.170 | 3.875 | 3.950 | 3.950 | 16,468 |
| 2025-12-05 | 4.200 | 4.200 | 3.950 | 3.950 | 3.950 | 287,241 |
| 2025-12-04 | 4.250 | 4.275 | 4.010 | 4.250 | 4.250 | 85,408 |
| 2025-12-03 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 181,467 |
| 2025-12-02 | 4.250 | 4.250 | 4.122 | 4.250 | 4.250 | 161 |
| 2025-12-01 | 4.400 | 4.800 | 4.050 | 4.250 | 4.250 | 348,018 |
| 2025-11-28 | 4.150 | 4.400 | 4.000 | 4.400 | 4.400 | 346,379 |
| 2025-11-27 | 3.950 | 4.700 | 3.875 | 4.150 | 4.150 | 1,953,169 |
| 2025-11-26 | 4.530 | 4.530 | 3.710 | 3.850 | 3.850 | 3,537,524 |
| 2025-11-25 | 4.750 | 4.750 | 4.550 | 4.750 | 4.750 | 138,851 |
| 2025-11-24 | 5.000 | 5.000 | 4.550 | 5.000 | 5.000 | 120,474 |
| 2025-11-21 | 5.000 | 5.000 | 4.500 | 5.000 | 5.000 | 238,339 |
| 2025-11-20 | 5.010 | 5.010 | 4.550 | 5.000 | 5.000 | 210,219 |
| 2025-11-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-11-18 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 75,675 |
| 2025-11-17 | 5.500 | 6.000 | 4.960 | 5.500 | 5.500 | 201,152 |
| 2025-11-14 | 5.500 | 5.500 | 5.100 | 5.500 | 5.500 | 502,124 |
| 2025-11-13 | 5.500 | 5.850 | 5.311 | 5.500 | 5.500 | 111,797 |
| 2025-11-12 | 5.500 | 5.850 | 5.300 | 5.500 | 5.500 | 2,395 |
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.