EARNZ plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 5.250 | 5.500 | 5.150 | 5.500 | 5.500 | 115,244 |
| 2025-11-10 | 5.250 | 5.500 | 4.900 | 5.250 | 5.250 | 83,946 |
| 2025-11-07 | 5.080 | 5.500 | 5.080 | 5.250 | 5.250 | 574,010 |
| 2025-11-06 | 5.000 | 5.450 | 4.900 | 5.000 | 5.000 | 218,283 |
| 2025-11-05 | 5.000 | 5.100 | 4.500 | 5.000 | 5.000 | 280,354 |
| 2025-11-04 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 503,254 |
| 2025-11-03 | 5.000 | 5.400 | 5.000 | 5.000 | 5.000 | 18,891 |
| 2025-10-31 | 5.000 | 5.400 | 5.000 | 5.000 | 5.000 | 4,034 |
| 2025-10-30 | 5.130 | 5.130 | 5.000 | 5.000 | 5.000 | 119,314 |
| 2025-10-29 | 5.000 | 5.485 | 4.560 | 5.250 | 5.250 | 70,281 |
| 2025-10-28 | 5.250 | 5.500 | 5.000 | 5.000 | 5.000 | 106,517 |
| 2025-10-27 | 5.250 | 5.495 | 5.011 | 5.250 | 5.250 | 14,891 |
| 2025-10-24 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 106,130 |
| 2025-10-23 | 5.000 | 5.400 | 5.000 | 5.000 | 5.000 | 227,703 |
| 2025-10-22 | 5.000 | 5.500 | 4.850 | 5.000 | 5.000 | 206,143 |
| 2025-10-21 | 5.250 | 5.500 | 4.510 | 5.000 | 5.000 | 294,648 |
| 2025-10-20 | 5.250 | 5.290 | 4.500 | 4.780 | 4.780 | 120,663 |
| 2025-10-17 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 277,440 |
| 2025-10-16 | 5.500 | 5.625 | 5.288 | 5.500 | 5.500 | 1,426 |
| 2025-10-15 | 5.500 | 6.000 | 5.250 | 5.500 | 5.500 | 9,322 |
| 2025-10-14 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 460,931 |
| 2025-10-13 | 5.500 | 5.530 | 5.200 | 5.500 | 5.500 | 197,252 |
| 2025-10-10 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 273,423 |
| 2025-10-09 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 68,964 |
| 2025-10-08 | 5.750 | 5.890 | 5.400 | 5.750 | 5.750 | 77,230 |
| 2025-10-07 | 6.000 | 6.370 | 5.500 | 5.750 | 5.750 | 267,069 |
| 2025-10-06 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 745,908 |
| 2025-10-03 | 5.600 | 5.900 | 5.200 | 5.600 | 5.600 | 260,387 |
| 2025-10-02 | 5.600 | 6.000 | 5.466 | 5.600 | 5.600 | 21,555 |
| 2025-10-01 | 5.600 | 6.000 | 5.451 | 5.600 | 5.600 | 23,850 |
| 2025-09-30 | 5.600 | 5.880 | 5.500 | 5.600 | 5.600 | 22,391 |
| 2025-09-29 | 5.500 | 5.600 | 5.425 | 5.600 | 5.600 | 504 |
| 2025-09-26 | 5.600 | 6.000 | 5.411 | 5.600 | 5.600 | 65,788 |
| 2025-09-25 | 5.600 | 5.850 | 5.200 | 5.600 | 5.600 | 2,099,007 |
| 2025-09-24 | 5.600 | 6.000 | 5.600 | 5.600 | 5.600 | 6,964 |
| 2025-09-23 | 5.600 | 5.600 | 5.200 | 5.600 | 5.600 | 60,167 |
| 2025-09-22 | 5.750 | 6.000 | 5.310 | 5.600 | 5.600 | 113,423 |
| 2025-09-19 | 5.750 | 6.000 | 5.400 | 5.750 | 5.750 | 285,035 |
| 2025-09-18 | 6.000 | 6.000 | 5.520 | 5.750 | 5.750 | 82,495 |
| 2025-09-17 | 6.000 | 6.000 | 5.540 | 6.000 | 6.000 | 102,201 |
| 2025-09-16 | 6.000 | 6.000 | 5.520 | 6.000 | 6.000 | 128,603 |
| 2025-09-15 | 6.000 | 6.500 | 5.200 | 6.000 | 6.000 | 1,052,988 |
| 2025-09-12 | 5.750 | 6.240 | 5.000 | 6.000 | 6.000 | 1,003,849 |
| 2025-09-11 | 5.100 | 6.850 | 5.010 | 5.750 | 5.750 | 1,968,626 |
| 2025-09-10 | 5.516 | 5.516 | 5.000 | 5.000 | 5.000 | 482,714 |
| 2025-09-09 | 5.500 | 5.574 | 5.000 | 5.550 | 5.550 | 116,761 |
| 2025-09-08 | 4.500 | 6.000 | 4.350 | 5.500 | 5.500 | 833,806 |
| 2025-09-05 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 131,151 |
| 2025-09-04 | 4.500 | 4.849 | 4.000 | 4.500 | 4.500 | 20,656 |
| 2025-09-03 | 4.500 | 5.000 | 4.060 | 4.500 | 4.500 | 116,300 |
| 2025-09-02 | 4.750 | 4.900 | 4.500 | 4.500 | 4.500 | 284,903 |
| 2025-09-01 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 503 |
| 2025-08-29 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 10,046 |
| 2025-08-28 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 92,677 |
| 2025-08-27 | 5.000 | 5.000 | 4.125 | 5.000 | 5.000 | 318,689 |
| 2025-08-26 | 4.500 | 5.125 | 4.080 | 5.000 | 5.000 | 560,083 |
| 2025-08-22 | 4.250 | 4.500 | 4.000 | 4.500 | 4.500 | 42,041 |
| 2025-08-21 | 4.250 | 4.387 | 4.210 | 4.250 | 4.250 | 73,266 |
| 2025-08-20 | 4.250 | 4.388 | 4.250 | 4.250 | 4.250 | 14,210 |
| 2025-08-19 | 4.475 | 4.475 | 4.000 | 4.250 | 4.250 | 261,864 |
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.