EARNZ plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 4.500 | 4.500 | 4.378 | 4.500 | 4.500 | 22,750 |
| 2025-08-15 | 4.500 | 4.500 | 4.390 | 4.500 | 4.500 | 22,688 |
| 2025-08-14 | 4.500 | 4.500 | 4.325 | 4.500 | 4.500 | 6,870 |
| 2025-08-13 | 4.500 | 4.500 | 4.000 | 4.500 | 4.500 | 594,314 |
| 2025-08-12 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 166,959 |
| 2025-08-11 | 4.750 | 4.750 | 4.700 | 4.750 | 4.750 | 531 |
| 2025-08-08 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 10,658 |
| 2025-08-07 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 115,656 |
| 2025-08-06 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 88,927 |
| 2025-08-05 | 4.750 | 4.750 | 4.420 | 4.750 | 4.750 | 51,089 |
| 2025-08-04 | 4.750 | 4.750 | 4.540 | 4.750 | 4.750 | 128,977 |
| 2025-08-01 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 76,416 |
| 2025-07-31 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 21,195 |
| 2025-07-30 | 4.750 | 4.770 | 4.500 | 4.750 | 4.750 | 18,901 |
| 2025-07-29 | 4.750 | 4.750 | 4.540 | 4.750 | 4.750 | 144,099 |
| 2025-07-28 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 143,114 |
| 2025-07-25 | 4.750 | 5.100 | 4.540 | 4.750 | 4.750 | 510,094 |
| 2025-07-24 | 4.750 | 5.000 | 4.580 | 4.750 | 4.750 | 47,202 |
| 2025-07-23 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 384,622 |
| 2025-07-22 | 5.250 | 5.500 | 4.500 | 4.750 | 4.750 | 551,400 |
| 2025-07-21 | 4.825 | 5.250 | 4.825 | 5.250 | 5.250 | 211,973 |
| 2025-07-18 | 5.250 | 5.300 | 5.000 | 5.250 | 5.250 | 114,101 |
| 2025-07-17 | 5.250 | 5.310 | 5.000 | 5.250 | 5.250 | 170,888 |
| 2025-07-16 | 5.250 | 5.398 | 5.040 | 5.250 | 5.250 | 221,449 |
| 2025-07-15 | 5.500 | 5.890 | 5.000 | 5.250 | 5.250 | 197,968 |
| 2025-07-14 | 5.500 | 6.000 | 5.340 | 5.500 | 5.500 | 184,016 |
| 2025-07-11 | 5.500 | 5.640 | 5.300 | 5.500 | 5.500 | 165,427 |
| 2025-07-10 | 5.500 | 6.000 | 5.500 | 5.500 | 5.500 | 458 |
| 2025-07-09 | 5.500 | 5.640 | 5.410 | 5.500 | 5.500 | 149,947 |
| 2025-07-08 | 5.500 | 6.000 | 5.300 | 5.500 | 5.500 | 324,230 |
| 2025-07-07 | 5.750 | 6.175 | 5.100 | 5.500 | 5.500 | 594,254 |
| 2025-07-04 | 5.750 | 6.243 | 5.360 | 5.750 | 5.750 | 42,106 |
| 2025-07-03 | 5.750 | 6.500 | 5.300 | 5.750 | 5.750 | 464,836 |
| 2025-07-02 | 5.500 | 6.500 | 5.300 | 5.750 | 5.750 | 1,145,090 |
| 2025-07-01 | 5.250 | 6.000 | 4.908 | 6.000 | 6.000 | 848,079 |
| 2025-06-30 | 4.750 | 6.400 | 4.500 | 5.250 | 5.250 | 2,006,831 |
| 2025-06-27 | 4.100 | 5.950 | 4.000 | 4.750 | 4.750 | 3,051,352 |
| 2025-06-26 | 4.250 | 4.499 | 3.880 | 4.000 | 4.000 | 564,558 |
| 2025-06-25 | 4.250 | 4.320 | 4.000 | 4.250 | 4.250 | 523,466 |
| 2025-06-24 | 4.500 | 5.000 | 4.020 | 4.250 | 4.250 | 571,757 |
| 2025-06-23 | 4.250 | 5.000 | 4.010 | 4.500 | 4.500 | 1,030,508 |
| 2025-06-20 | 4.500 | 4.500 | 4.000 | 4.250 | 4.250 | 1,533,267 |
| 2025-06-19 | 4.850 | 5.000 | 4.035 | 4.500 | 4.500 | 2,541,017 |
| 2025-06-18 | 4.610 | 5.500 | 4.610 | 4.850 | 4.850 | 3,134,935 |
| 2025-06-17 | 4.050 | 5.185 | 3.884 | 4.500 | 4.500 | 4,191,328 |
| 2025-06-16 | 4.150 | 4.350 | 3.800 | 4.050 | 4.050 | 2,548,479 |
| 2025-06-13 | 4.050 | 5.350 | 3.784 | 4.150 | 4.150 | 8,032,278 |
| 2025-06-12 | 4.500 | 5.400 | 2.800 | 4.100 | 4.100 | 26,303,254 |
| 2025-06-11 | 3.200 | 3.200 | 3.050 | 3.200 | 3.200 | 830 |
| 2025-06-10 | 3.200 | 3.200 | 3.050 | 3.200 | 3.200 | 15,909 |
| 2025-06-09 | 3.200 | 3.200 | 3.100 | 3.200 | 3.200 | 10,009 |
| 2025-06-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-06-05 | 3.200 | 3.200 | 3.000 | 3.200 | 3.200 | 69,181 |
| 2025-06-04 | 3.200 | 3.200 | 3.100 | 3.200 | 3.200 | 19,494 |
| 2025-06-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-06-02 | 3.200 | 3.200 | 3.110 | 3.200 | 3.200 | 175 |
| 2025-05-30 | 3.200 | 3.200 | 3.100 | 3.200 | 3.200 | 49,747 |
| 2025-05-29 | 3.200 | 3.200 | 3.100 | 3.200 | 3.200 | 141,373 |
| 2025-05-28 | 3.150 | 3.200 | 3.100 | 3.200 | 3.200 | 50,000 |
| 2025-05-27 | 3.150 | 3.264 | 3.000 | 3.150 | 3.150 | 25,133 |
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.