Enwell Energy plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 18.500 | 19.000 | 18.500 | 19.000 | 19.000 | 3,502 |
| 2024-09-04 | 18.600 | 19.500 | 18.500 | 18.650 | 18.650 | 53,874 |
| 2024-09-03 | 19.600 | 19.600 | 18.550 | 19.050 | 19.050 | 4,881 |
| 2024-09-02 | 19.600 | 19.800 | 19.600 | 19.800 | 19.800 | 197 |
| 2024-08-30 | 19.600 | 19.800 | 19.600 | 19.800 | 19.800 | 8,582 |
| 2024-08-29 | 19.700 | 19.700 | 19.700 | 19.700 | 19.700 | 0 |
| 2024-08-28 | 19.800 | 19.900 | 19.612 | 19.900 | 19.900 | 11,929 |
| 2024-08-27 | 19.800 | 19.800 | 19.350 | 19.650 | 19.650 | 21,545 |
| 2024-08-23 | 19.850 | 20.000 | 19.800 | 19.900 | 19.900 | 40,472 |
| 2024-08-22 | 19.850 | 19.925 | 19.850 | 19.925 | 19.925 | 6,155 |
| 2024-08-21 | 19.850 | 19.925 | 19.850 | 19.925 | 19.925 | 3,834 |
| 2024-08-20 | 19.850 | 20.000 | 19.850 | 19.925 | 19.925 | 40,778 |
| 2024-08-19 | 19.800 | 19.967 | 19.800 | 19.925 | 19.925 | 30,855 |
| 2024-08-16 | 19.500 | 19.750 | 19.500 | 19.750 | 19.750 | 4,631 |
| 2024-08-15 | 19.000 | 20.100 | 19.000 | 19.650 | 19.650 | 35,368 |
| 2024-08-14 | 20.300 | 20.300 | 19.000 | 19.400 | 19.400 | 50,190 |
| 2024-08-13 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 1,495 |
| 2024-08-12 | 20.092 | 20.092 | 19.700 | 19.700 | 19.700 | 9,988 |
| 2024-08-09 | 19.850 | 19.850 | 19.000 | 19.500 | 19.500 | 5,159 |
| 2024-08-08 | 19.400 | 19.400 | 19.400 | 19.400 | 19.400 | 0 |
| 2024-08-07 | 19.750 | 20.105 | 19.000 | 19.450 | 19.450 | 16,284 |
| 2024-08-06 | 18.000 | 19.500 | 18.000 | 19.275 | 19.275 | 112,425 |
| 2024-08-05 | 19.500 | 20.184 | 18.000 | 18.200 | 18.200 | 70,603 |
| 2024-08-02 | 19.750 | 19.808 | 19.500 | 19.500 | 19.500 | 42,684 |
| 2024-08-01 | 19.900 | 20.925 | 19.750 | 20.375 | 20.375 | 11,780 |
| 2024-07-31 | 19.700 | 19.925 | 19.700 | 19.925 | 19.925 | 134,918 |
| 2024-07-30 | 20.729 | 20.729 | 20.220 | 20.500 | 20.500 | 9,795 |
| 2024-07-29 | 20.700 | 20.888 | 20.700 | 20.850 | 20.850 | 11,655 |
| 2024-07-26 | 20.400 | 20.814 | 20.400 | 20.650 | 20.650 | 84,709 |
| 2024-07-25 | 19.650 | 20.150 | 19.650 | 20.150 | 20.150 | 8,276 |
| 2024-07-24 | 20.000 | 20.270 | 20.000 | 20.150 | 20.150 | 8,482 |
| 2024-07-23 | 20.315 | 20.315 | 19.593 | 19.800 | 19.800 | 3,201 |
| 2024-07-22 | 19.598 | 19.800 | 19.550 | 19.800 | 19.800 | 2,417 |
| 2024-07-19 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 29,000 |
| 2024-07-18 | 19.550 | 20.162 | 19.550 | 19.850 | 19.850 | 56,218 |
| 2024-07-17 | 19.550 | 20.600 | 19.500 | 19.800 | 19.800 | 6,459 |
| 2024-07-16 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 0 |
| 2024-07-15 | 20.000 | 20.800 | 19.500 | 20.000 | 20.000 | 181,049 |
| 2024-07-12 | 19.650 | 20.200 | 19.650 | 20.200 | 20.200 | 4,855 |
| 2024-07-11 | 20.900 | 22.000 | 19.700 | 20.050 | 20.050 | 376,251 |
| 2024-07-10 | 19.550 | 20.100 | 19.550 | 20.100 | 20.100 | 123,848 |
| 2024-07-09 | 20.000 | 20.000 | 19.500 | 19.800 | 19.800 | 51,159 |
| 2024-07-08 | 19.900 | 20.300 | 19.900 | 20.300 | 20.300 | 63,520 |
| 2024-07-05 | 19.950 | 19.950 | 19.250 | 19.425 | 19.425 | 1,378 |
| 2024-07-04 | 19.848 | 19.848 | 19.625 | 19.625 | 19.625 | 81 |
| 2024-07-03 | 19.825 | 19.825 | 19.650 | 19.650 | 19.650 | 55,873 |
| 2024-07-02 | 19.684 | 19.684 | 19.404 | 19.625 | 19.625 | 30,264 |
| 2024-07-01 | 19.550 | 19.560 | 19.250 | 19.425 | 19.425 | 160,428 |
| 2024-06-28 | 20.000 | 20.045 | 19.000 | 19.300 | 19.300 | 243,370 |
| 2024-06-27 | 16.000 | 22.000 | 16.000 | 19.750 | 19.750 | 822,195 |
| 2024-06-26 | 16.850 | 17.220 | 16.050 | 16.525 | 16.525 | 57,952 |
| 2024-06-25 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 0 |
| 2024-06-24 | 17.000 | 17.442 | 16.650 | 16.800 | 16.800 | 81,287 |
| 2024-06-21 | 18.000 | 18.000 | 17.000 | 17.325 | 17.325 | 179,343 |
| 2024-06-20 | 17.200 | 17.785 | 17.200 | 17.200 | 17.200 | 1,579 |
| 2024-06-19 | 17.000 | 17.100 | 16.400 | 17.000 | 17.000 | 60,940 |
| 2024-06-18 | 17.000 | 17.000 | 15.800 | 16.700 | 16.700 | 105,647 |
| 2024-06-17 | 16.200 | 16.500 | 15.964 | 16.500 | 16.500 | 53,506 |
| 2024-06-14 | 16.050 | 16.400 | 15.600 | 16.000 | 16.000 | 81,123 |
| 2024-06-13 | 16.500 | 17.414 | 16.200 | 16.525 | 16.525 | 34,978 |
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.