EARNZ plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.250 | 5.440 | 5.000 | 5.125 | 5.125 | 4,489,748 |
| 2026-10-22 | 4.800 | 5.250 | 4.800 | 5.160 | 5.160 | 2,876,296 |
| 2026-10-21 | 4.990 | 5.000 | 4.500 | 4.750 | 4.750 | 248,002 |
| 2026-10-20 | 4.755 | 4.925 | 4.700 | 4.750 | 4.750 | 1,154,764 |
| 2026-10-19 | 4.875 | 5.000 | 4.300 | 4.750 | 4.750 | 3,455,886 |
| 2026-10-16 | 4.789 | 5.000 | 4.500 | 4.500 | 4.500 | 601,538 |
| 2026-10-15 | 4.500 | 5.000 | 4.300 | 4.500 | 4.500 | 185,555 |
| 2026-10-14 | 4.500 | 5.000 | 4.280 | 4.500 | 4.500 | 360,320 |
| 2026-10-13 | 4.500 | 4.590 | 4.500 | 4.500 | 4.500 | 50,000 |
| 2026-10-12 | 4.500 | 4.599 | 4.150 | 4.500 | 4.500 | 120,991 |
| 2026-10-09 | 4.500 | 4.650 | 4.250 | 4.500 | 4.500 | 883,335 |
| 2026-10-08 | 4.500 | 5.000 | 4.150 | 4.500 | 4.500 | 2,072,832 |
| 2026-10-07 | 4.500 | 4.880 | 4.150 | 4.500 | 4.500 | 705,454 |
| 2026-10-06 | 4.500 | 5.000 | 4.150 | 4.500 | 4.500 | 128,775 |
| 2026-10-05 | 4.250 | 5.000 | 4.000 | 4.500 | 4.500 | 755,615 |
| 2026-10-02 | 4.250 | 4.500 | 4.066 | 4.250 | 4.250 | 843,733 |
| 2026-10-01 | 4.500 | 4.500 | 4.000 | 4.250 | 4.250 | 1,097,232 |
| 2026-09-30 | 4.750 | 5.000 | 4.560 | 4.750 | 4.750 | 57,690 |
| 2026-09-29 | 4.750 | 4.990 | 4.560 | 4.750 | 4.750 | 13,025 |
| 2026-09-28 | 4.500 | 5.000 | 4.288 | 4.750 | 4.750 | 356,500 |
| 2026-09-25 | 4.500 | 4.576 | 4.500 | 4.500 | 4.500 | 50,000 |
| 2026-09-24 | 4.500 | 5.000 | 4.500 | 4.500 | 4.500 | 7,110 |
| 2026-09-23 | 4.500 | 4.575 | 4.000 | 4.500 | 4.500 | 28,916 |
| 2026-09-22 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 16,317 |
| 2026-09-21 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 653,874 |
| 2026-09-18 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-09-17 | 4.500 | 5.000 | 4.300 | 4.500 | 4.500 | 85,725 |
| 2026-09-16 | 4.250 | 4.550 | 4.000 | 4.500 | 4.500 | 220,288 |
| 2026-09-15 | 4.350 | 4.500 | 4.000 | 4.250 | 4.250 | 479,750 |
| 2026-09-14 | 4.350 | 4.500 | 4.275 | 4.350 | 4.350 | 193,704 |
| 2026-09-11 | 3.800 | 4.500 | 3.800 | 4.500 | 4.500 | 462,644 |
| 2026-09-10 | 3.700 | 3.800 | 3.700 | 3.750 | 3.750 | 48,900 |
| 2026-09-09 | 3.550 | 3.550 | 3.400 | 3.550 | 3.550 | 25 |
| 2026-09-08 | 3.550 | 3.550 | 3.400 | 3.550 | 3.550 | 10,093 |
| 2026-09-07 | 3.550 | 3.550 | 3.456 | 3.550 | 3.550 | 29,210 |
| 2026-09-04 | 3.375 | 3.550 | 3.375 | 3.550 | 3.550 | 571,185 |
| 2026-09-03 | 3.350 | 3.350 | 3.300 | 3.350 | 3.350 | 100,137 |
| 2026-09-02 | 3.350 | 3.500 | 3.330 | 3.350 | 3.350 | 1,106,130 |
| 2026-09-01 | 3.275 | 3.375 | 3.275 | 3.350 | 3.350 | 190,150 |
| 2026-08-28 | 3.200 | 3.300 | 3.200 | 3.250 | 3.250 | 51,627 |
| 2026-08-27 | 3.250 | 3.280 | 3.200 | 3.250 | 3.250 | 23,077 |
| 2026-08-26 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 125,097 |
| 2026-08-25 | 3.250 | 3.300 | 3.200 | 3.250 | 3.250 | 139,814 |
| 2026-08-24 | 3.250 | 3.275 | 3.210 | 3.250 | 3.250 | 257,800 |
| 2026-08-21 | 3.150 | 3.250 | 3.105 | 3.250 | 3.250 | 460,000 |
| 2026-08-20 | 3.150 | 3.150 | 3.000 | 3.150 | 3.150 | 609,645 |
| 2026-08-19 | 3.150 | 3.300 | 3.000 | 3.150 | 3.150 | 181,628 |
| 2026-08-18 | 3.150 | 3.200 | 3.045 | 3.150 | 3.150 | 10,137 |
| 2026-08-17 | 3.150 | 3.300 | 3.063 | 3.150 | 3.150 | 651 |
| 2026-08-14 | 3.150 | 3.200 | 3.045 | 3.150 | 3.150 | 15,949 |
| 2026-08-13 | 3.150 | 3.200 | 3.000 | 3.150 | 3.150 | 1,087,427 |
| 2026-08-12 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2026-08-11 | 3.150 | 3.249 | 3.000 | 3.150 | 3.150 | 188,252 |
| 2026-08-10 | 3.150 | 3.170 | 3.000 | 3.150 | 3.150 | 463,720 |
| 2026-08-07 | 3.150 | 3.198 | 3.135 | 3.150 | 3.150 | 31,115 |
| 2026-08-06 | 3.150 | 3.198 | 3.135 | 3.150 | 3.150 | 3,709 |
| 2026-08-05 | 3.200 | 3.200 | 3.000 | 3.150 | 3.150 | 117,914 |
| 2026-08-04 | 3.250 | 3.250 | 3.125 | 3.250 | 3.250 | 78,567 |
| 2026-08-03 | 3.250 | 3.340 | 3.250 | 3.250 | 3.250 | 19,732 |
| 2026-07-31 | 3.250 | 3.500 | 3.155 | 3.250 | 3.250 | 217,650 |
Page 1 of 22 · 1,269 trading daysOlder →
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.