EARNZ plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 5.250 | 5.250 | 5.220 | 5.250 | 5.250 | 1,258 |
| 2025-02-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-02-21 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 9,882 |
| 2025-02-20 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 1,898 |
| 2025-02-19 | 5.250 | 5.250 | 5.050 | 5.250 | 5.250 | 232,420 |
| 2025-02-18 | 5.300 | 5.300 | 5.100 | 5.250 | 5.250 | 283,032 |
| 2025-02-17 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 5,115 |
| 2025-02-14 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 45,492 |
| 2025-02-13 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 5,062 |
| 2025-02-12 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 30,916 |
| 2025-02-11 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 12,127 |
| 2025-02-10 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 52,241 |
| 2025-02-07 | 5.550 | 5.600 | 5.500 | 5.600 | 5.600 | 25,020 |
| 2025-02-06 | 5.550 | 5.600 | 5.500 | 5.600 | 5.600 | 20,042 |
| 2025-02-05 | 5.550 | 5.550 | 5.500 | 5.550 | 5.550 | 50,000 |
| 2025-02-04 | 5.550 | 5.550 | 5.520 | 5.550 | 5.550 | 47,681 |
| 2025-02-03 | 5.550 | 5.550 | 5.520 | 5.550 | 5.550 | 36,231 |
| 2025-01-31 | 5.550 | 5.550 | 5.500 | 5.550 | 5.550 | 1,725 |
| 2025-01-30 | 5.550 | 5.550 | 5.500 | 5.550 | 5.550 | 127 |
| 2025-01-29 | 5.550 | 5.550 | 5.520 | 5.550 | 5.550 | 110,163 |
| 2025-01-28 | 5.550 | 5.550 | 5.500 | 5.550 | 5.550 | 143,107 |
| 2025-01-27 | 5.550 | 5.550 | 5.500 | 5.550 | 5.550 | 126,197 |
| 2025-01-24 | 5.550 | 5.550 | 5.500 | 5.550 | 5.550 | 4,402 |
| 2025-01-23 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 86,759 |
| 2025-01-22 | 5.550 | 5.550 | 5.500 | 5.550 | 5.550 | 90,705 |
| 2025-01-21 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 2,766 |
| 2025-01-20 | 5.550 | 5.550 | 5.500 | 5.550 | 5.550 | 5,432 |
| 2025-01-17 | 5.550 | 5.550 | 5.500 | 5.550 | 5.550 | 104,993 |
| 2025-01-16 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 915 |
| 2025-01-15 | 5.550 | 5.550 | 5.500 | 5.550 | 5.550 | 9,644 |
| 2025-01-14 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 114 |
| 2025-01-13 | 5.550 | 5.550 | 5.500 | 5.550 | 5.550 | 12,280 |
| 2025-01-10 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 38,071 |
| 2025-01-09 | 5.550 | 5.550 | 5.500 | 5.550 | 5.550 | 5,132 |
| 2025-01-08 | 5.550 | 5.550 | 5.510 | 5.550 | 5.550 | 50,000 |
| 2025-01-07 | 5.550 | 5.550 | 5.500 | 5.550 | 5.550 | 106,196 |
| 2025-01-06 | 5.550 | 5.550 | 5.500 | 5.550 | 5.550 | 319,726 |
| 2025-01-03 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 101,578 |
| 2025-01-02 | 5.550 | 5.550 | 5.500 | 5.550 | 5.550 | 22,358 |
| 2024-12-31 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 36,862 |
| 2024-12-30 | 5.500 | 5.500 | 5.478 | 5.478 | 5.478 | 250,423 |
| 2024-12-27 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 14,748 |
| 2024-12-24 | 5.550 | 5.550 | 5.500 | 5.550 | 5.550 | 1,727 |
| 2024-12-23 | 5.550 | 5.550 | 5.500 | 5.550 | 5.550 | 3,525 |
| 2024-12-20 | 5.550 | 5.550 | 5.300 | 5.550 | 5.550 | 250,000 |
| 2024-12-19 | 5.550 | 5.550 | 5.250 | 5.550 | 5.550 | 507,532 |
| 2024-12-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-12-17 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 5,367 |
| 2024-12-16 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 750 |
| 2024-12-13 | 5.600 | 5.600 | 5.498 | 5.600 | 5.600 | 211,670 |
| 2024-12-12 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 20 |
| 2024-12-11 | 5.600 | 5.600 | 5.100 | 5.600 | 5.600 | 51,620 |
| 2024-12-10 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 54,507 |
| 2024-12-09 | 5.600 | 5.600 | 5.540 | 5.600 | 5.600 | 1,589 |
| 2024-12-06 | 5.600 | 5.600 | 5.550 | 5.600 | 5.600 | 3,593 |
| 2024-12-05 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 17,958 |
| 2024-12-04 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 425 |
| 2024-12-03 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-12-02 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 1,189 |
| 2024-11-29 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
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.