Enwell Energy plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	12.250	12.250	12.055	12.250	12.250	16,453
2026-10-22	12.250	12.250	12.000	12.250	12.250	120
2026-10-21	11.500	12.500	11.350	12.300	12.300	209,314
2026-10-20	11.250	11.500	11.000	11.500	11.500	12,987
2026-10-19	11.250	11.500	10.500	11.500	11.500	103,306
2026-10-16	11.500	11.500	11.010	11.500	11.500	20,374
2026-10-15	11.500	11.500	11.500	11.500	11.500	0
2026-10-14	11.500	11.500	11.500	11.500	11.500	0
2026-10-13	11.500	11.500	11.010	11.500	11.500	20,374
2026-10-12	11.500	11.500	11.500	11.500	11.500	0
2026-10-09	11.900	11.900	11.030	11.500	11.500	50,360
2026-10-08	12.000	12.000	11.020	12.000	12.000	8
2026-10-07	12.000	12.980	11.000	12.000	12.000	15,000
2026-10-06	12.500	12.960	12.500	12.500	12.500	8,591
2026-10-05	11.500	12.000	11.020	12.000	12.000	18,539
2026-10-02	11.500	11.500	11.500	11.500	11.500	0
2026-10-01	11.500	11.990	11.000	11.000	11.000	784
2026-09-30	11.500	11.990	11.110	11.500	11.500	34,421
2026-09-29	11.500	11.500	11.500	11.500	11.500	0
2026-09-28	11.500	11.500	11.500	11.500	11.500	0
2026-09-25	11.500	11.500	11.000	11.500	11.500	17
2026-09-24	11.500	11.500	11.500	11.500	11.500	0
2026-09-23	11.500	11.500	11.500	11.500	11.500	0
2026-09-22	11.500	11.500	11.200	11.500	11.500	6,926
2026-09-21	11.500	11.500	11.000	11.500	11.500	14,859
2026-09-18	11.500	11.500	11.500	11.500	11.500	0
2026-09-17	11.500	11.500	11.000	11.500	11.500	3,608
2026-09-16	11.500	11.500	11.000	11.500	11.500	75,175
2026-09-15	11.500	11.500	11.500	11.500	11.500	28,000
2026-09-14	11.990	11.990	11.000	11.500	11.500	3,079
2026-09-11	12.250	12.250	12.250	12.250	12.250	0
2026-09-10	12.250	12.250	12.250	12.250	12.250	0
2026-09-09	12.250	12.250	11.515	12.250	12.250	2,959
2026-09-08	12.250	12.250	11.515	12.250	12.250	2,349
2026-09-07	12.250	12.250	11.500	12.250	12.250	94
2026-09-04	12.250	12.250	11.500	12.250	12.250	128
2026-09-03	12.250	12.250	12.250	12.250	12.250	0
2026-09-02	12.250	12.250	12.250	12.250	12.250	0
2026-09-01	12.300	12.300	12.010	12.250	12.250	24,569
2026-08-28	12.500	12.500	12.000	12.500	12.500	21,509
2026-08-27	12.250	12.450	12.000	12.250	12.250	2,648
2026-08-26	12.250	12.250	12.000	12.250	12.250	1,829
2026-08-25	12.250	12.250	12.250	12.250	12.250	0
2026-08-24	12.250	12.250	12.200	12.250	12.250	10,500
2026-08-21	12.250	12.450	12.000	12.250	12.250	8,146
2026-08-20	12.250	12.300	12.000	12.250	12.250	3,000
2026-08-19	12.450	12.450	12.250	12.250	12.250	4,000
2026-08-18	12.525	12.750	12.525	12.750	12.750	14,091
2026-08-17	12.750	12.750	12.750	12.750	12.750	0
2026-08-14	12.750	12.750	12.516	12.750	12.750	24
2026-08-13	12.750	12.750	12.500	12.750	12.750	4,538
2026-08-12	12.750	12.750	12.750	12.750	12.750	0
2026-08-11	12.750	13.000	12.750	12.750	12.750	7
2026-08-10	12.750	13.000	12.500	12.750	12.750	22,830
2026-08-07	12.750	12.750	12.525	12.750	12.750	1
2026-08-06	12.750	12.750	12.500	12.750	12.750	2,764
2026-08-05	12.750	13.000	12.500	12.750	12.750	14,001
2026-08-04	12.750	13.000	12.750	12.750	12.750	945
2026-08-03	12.750	12.995	12.500	12.750	12.750	18,728
2026-07-31	12.750	12.750	12.750	12.750	12.750	0

Page 1 of 20 · 1,144 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	0.1500 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.