EARNZ plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 5 |
| 2024-11-27 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 8,694 |
| 2024-11-26 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 171,843 |
| 2024-11-25 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 537 |
| 2024-11-22 | 5.600 | 5.698 | 5.500 | 5.600 | 5.600 | 51,351 |
| 2024-11-21 | 5.601 | 5.601 | 5.500 | 5.600 | 5.600 | 20,416 |
| 2024-11-20 | 5.650 | 5.650 | 5.601 | 5.650 | 5.650 | 177,812 |
| 2024-11-19 | 5.850 | 5.997 | 5.500 | 5.650 | 5.650 | 70,223 |
| 2024-11-18 | 5.850 | 5.850 | 5.700 | 5.850 | 5.850 | 100,234 |
| 2024-11-15 | 5.800 | 5.850 | 5.700 | 5.850 | 5.850 | 1,306,750 |
| 2024-11-14 | 5.700 | 5.800 | 5.600 | 5.800 | 5.800 | 484,359 |
| 2024-11-13 | 6.200 | 6.200 | 5.600 | 5.600 | 5.600 | 489,016 |
| 2024-11-12 | 6.401 | 6.401 | 6.200 | 6.350 | 6.350 | 44,273 |
| 2024-11-11 | 6.450 | 6.450 | 6.401 | 6.450 | 6.450 | 4 |
| 2024-11-08 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 570,000 |
| 2024-11-07 | 6.450 | 6.450 | 6.400 | 6.450 | 6.450 | 16 |
| 2024-11-06 | 6.450 | 6.490 | 6.450 | 6.450 | 6.450 | 77 |
| 2024-11-05 | 6.450 | 6.450 | 6.350 | 6.450 | 6.450 | 39,448 |
| 2024-11-04 | 6.450 | 6.490 | 6.401 | 6.450 | 6.450 | 468 |
| 2024-11-01 | 6.450 | 6.450 | 6.400 | 6.450 | 6.450 | 508 |
| 2024-10-31 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-10-30 | 6.450 | 6.450 | 6.400 | 6.450 | 6.450 | 100,008 |
| 2024-10-29 | 6.450 | 6.450 | 6.400 | 6.450 | 6.450 | 3,962 |
| 2024-10-28 | 6.450 | 6.490 | 6.400 | 6.450 | 6.450 | 50,555 |
| 2024-10-25 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-10-24 | 6.401 | 6.401 | 6.275 | 6.400 | 6.400 | 52,618 |
| 2024-10-23 | 6.450 | 6.450 | 6.401 | 6.450 | 6.450 | 427 |
| 2024-10-22 | 6.450 | 6.450 | 6.400 | 6.450 | 6.450 | 10,000 |
| 2024-10-21 | 6.450 | 6.490 | 6.400 | 6.450 | 6.450 | 25,527 |
| 2024-10-18 | 6.450 | 6.490 | 6.290 | 6.450 | 6.450 | 20,416 |
| 2024-10-17 | 6.450 | 6.450 | 6.400 | 6.450 | 6.450 | 128,020 |
| 2024-10-16 | 7.000 | 7.000 | 6.250 | 6.450 | 6.450 | 687,643 |
| 2024-10-15 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 5,278 |
| 2024-10-14 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2024-10-11 | 7.350 | 7.350 | 7.200 | 7.350 | 7.350 | 9,130 |
| 2024-10-10 | 7.350 | 7.350 | 7.200 | 7.350 | 7.350 | 22 |
| 2024-10-09 | 7.350 | 7.350 | 7.200 | 7.350 | 7.350 | 50,160 |
| 2024-10-08 | 7.350 | 7.350 | 7.200 | 7.350 | 7.350 | 4,227 |
| 2024-10-07 | 7.350 | 7.350 | 7.200 | 7.350 | 7.350 | 65,116 |
| 2024-10-04 | 7.350 | 7.350 | 7.200 | 7.350 | 7.350 | 12,708 |
| 2024-10-03 | 7.350 | 7.350 | 7.200 | 7.350 | 7.350 | 12,044 |
| 2024-10-02 | 7.350 | 7.350 | 7.203 | 7.350 | 7.350 | 10,150 |
| 2024-10-01 | 7.350 | 7.350 | 7.260 | 7.350 | 7.350 | 1,577 |
| 2024-09-30 | 7.350 | 7.400 | 7.350 | 7.350 | 7.350 | 226,000 |
| 2024-09-27 | 7.350 | 7.350 | 7.200 | 7.350 | 7.350 | 44,669 |
| 2024-09-26 | 7.350 | 7.350 | 7.200 | 7.350 | 7.350 | 164 |
| 2024-09-25 | 7.350 | 7.350 | 7.203 | 7.350 | 7.350 | 3,768 |
| 2024-09-24 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2024-09-23 | 7.350 | 7.350 | 7.200 | 7.350 | 7.350 | 6,501 |
| 2024-09-20 | 7.350 | 7.350 | 7.203 | 7.350 | 7.350 | 10 |
| 2024-09-19 | 7.350 | 7.350 | 7.200 | 7.350 | 7.350 | 38 |
| 2024-09-18 | 7.350 | 7.350 | 7.280 | 7.350 | 7.350 | 4,038 |
| 2024-09-17 | 7.350 | 7.350 | 7.200 | 7.350 | 7.350 | 81,373 |
| 2024-09-16 | 7.350 | 7.350 | 7.203 | 7.350 | 7.350 | 38 |
| 2024-09-13 | 7.350 | 7.350 | 7.203 | 7.350 | 7.350 | 175 |
| 2024-09-12 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2024-09-11 | 7.350 | 7.350 | 7.203 | 7.350 | 7.350 | 9,117 |
| 2024-09-10 | 7.350 | 7.350 | 7.200 | 7.350 | 7.350 | 210 |
| 2024-09-09 | 7.350 | 7.350 | 7.203 | 7.350 | 7.350 | 33 |
| 2024-09-06 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 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.