EARNZ plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.150 | 3.150 | 3.000 | 3.150 | 3.150 | 394,950 |
| 2025-05-22 | 3.150 | 3.150 | 3.000 | 3.150 | 3.150 | 489,327 |
| 2025-05-21 | 3.200 | 3.200 | 3.070 | 3.150 | 3.150 | 93,000 |
| 2025-05-20 | 3.400 | 3.400 | 3.250 | 3.250 | 3.250 | 110,013 |
| 2025-05-19 | 4.000 | 4.000 | 3.450 | 3.450 | 3.450 | 210,000 |
| 2025-05-16 | 4.050 | 4.050 | 4.000 | 4.050 | 4.050 | 119 |
| 2025-05-15 | 3.950 | 4.200 | 3.800 | 4.050 | 4.050 | 590,000 |
| 2025-05-14 | 4.000 | 4.000 | 3.900 | 3.950 | 3.950 | 225,733 |
| 2025-05-13 | 4.250 | 4.250 | 4.200 | 4.250 | 4.250 | 12 |
| 2025-05-12 | 4.250 | 4.250 | 4.200 | 4.250 | 4.250 | 54,342 |
| 2025-05-09 | 4.250 | 4.250 | 4.200 | 4.250 | 4.250 | 6,511 |
| 2025-05-08 | 4.250 | 4.250 | 4.200 | 4.250 | 4.250 | 17 |
| 2025-05-07 | 4.250 | 4.274 | 4.200 | 4.250 | 4.250 | 3,932 |
| 2025-05-06 | 4.300 | 4.300 | 4.200 | 4.250 | 4.250 | 50,848 |
| 2025-05-02 | 4.350 | 4.350 | 4.301 | 4.350 | 4.350 | 35 |
| 2025-05-01 | 4.350 | 4.350 | 4.301 | 4.350 | 4.350 | 13 |
| 2025-04-30 | 4.350 | 4.350 | 4.300 | 4.350 | 4.350 | 355 |
| 2025-04-29 | 4.350 | 4.350 | 4.300 | 4.350 | 4.350 | 34,600 |
| 2025-04-28 | 4.350 | 4.350 | 4.300 | 4.350 | 4.350 | 5,814 |
| 2025-04-25 | 4.350 | 4.350 | 4.021 | 4.350 | 4.350 | 29,242 |
| 2025-04-24 | 4.350 | 4.350 | 4.300 | 4.350 | 4.350 | 694 |
| 2025-04-23 | 4.350 | 4.350 | 4.300 | 4.350 | 4.350 | 357,468 |
| 2025-04-22 | 4.350 | 4.350 | 4.300 | 4.350 | 4.350 | 52 |
| 2025-04-17 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2025-04-16 | 4.350 | 4.374 | 4.300 | 4.350 | 4.350 | 23,103 |
| 2025-04-15 | 4.350 | 4.374 | 4.300 | 4.350 | 4.350 | 18,775 |
| 2025-04-14 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2025-04-11 | 4.350 | 4.350 | 4.300 | 4.350 | 4.350 | 164 |
| 2025-04-10 | 4.350 | 4.350 | 4.300 | 4.350 | 4.350 | 12,656 |
| 2025-04-09 | 4.400 | 4.400 | 4.220 | 4.400 | 4.400 | 43 |
| 2025-04-08 | 4.400 | 4.475 | 4.220 | 4.400 | 4.400 | 14,287 |
| 2025-04-07 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-04-04 | 4.400 | 4.489 | 4.300 | 4.400 | 4.400 | 1,794 |
| 2025-04-03 | 4.400 | 4.400 | 4.220 | 4.400 | 4.400 | 5,994 |
| 2025-04-02 | 4.400 | 4.400 | 4.300 | 4.400 | 4.400 | 162,469 |
| 2025-04-01 | 4.510 | 4.510 | 4.200 | 4.450 | 4.450 | 132,067 |
| 2025-03-31 | 4.700 | 4.700 | 4.600 | 4.600 | 4.600 | 20,006 |
| 2025-03-28 | 4.750 | 4.750 | 4.700 | 4.750 | 4.750 | 24,493 |
| 2025-03-27 | 4.900 | 4.900 | 4.750 | 4.750 | 4.750 | 37,500 |
| 2025-03-26 | 4.950 | 4.950 | 4.900 | 4.950 | 4.950 | 2,626 |
| 2025-03-25 | 4.950 | 4.950 | 4.900 | 4.950 | 4.950 | 6,466 |
| 2025-03-24 | 4.950 | 4.950 | 4.900 | 4.950 | 4.950 | 100,377 |
| 2025-03-21 | 4.950 | 4.950 | 4.900 | 4.950 | 4.950 | 3,850 |
| 2025-03-20 | 4.950 | 4.950 | 4.900 | 4.950 | 4.950 | 21,482 |
| 2025-03-19 | 4.950 | 4.950 | 4.900 | 4.950 | 4.950 | 50 |
| 2025-03-18 | 4.950 | 4.950 | 4.900 | 4.950 | 4.950 | 889 |
| 2025-03-17 | 4.950 | 4.950 | 4.900 | 4.950 | 4.950 | 499 |
| 2025-03-14 | 4.950 | 4.950 | 4.900 | 4.950 | 4.950 | 13,752 |
| 2025-03-13 | 4.950 | 4.950 | 4.900 | 4.950 | 4.950 | 10,006 |
| 2025-03-12 | 4.950 | 4.950 | 4.900 | 4.950 | 4.950 | 3 |
| 2025-03-11 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2025-03-10 | 4.950 | 4.950 | 4.900 | 4.950 | 4.950 | 37,162 |
| 2025-03-07 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2025-03-06 | 5.200 | 5.200 | 4.950 | 4.950 | 4.950 | 145,741 |
| 2025-03-05 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 75,000 |
| 2025-03-04 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 27 |
| 2025-03-03 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 420 |
| 2025-02-28 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 200,312 |
| 2025-02-27 | 5.250 | 5.250 | 5.220 | 5.250 | 5.250 | 38 |
| 2025-02-26 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 17,030 |
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.