Enwell Energy plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 16.450 | 16.450 | 16.000 | 16.400 | 16.400 | 239,339 |
| 2024-06-11 | 17.050 | 17.158 | 16.040 | 16.125 | 16.125 | 157,848 |
| 2024-06-10 | 17.450 | 17.510 | 17.050 | 17.350 | 17.350 | 7,260 |
| 2024-06-07 | 17.550 | 17.575 | 17.050 | 17.575 | 17.575 | 15,632 |
| 2024-06-06 | 18.244 | 18.244 | 17.151 | 17.325 | 17.325 | 61,112 |
| 2024-06-05 | 18.800 | 18.984 | 17.121 | 17.550 | 17.550 | 195,674 |
| 2024-06-04 | 19.722 | 19.722 | 19.250 | 19.250 | 19.250 | 5 |
| 2024-06-03 | 20.000 | 20.000 | 18.950 | 18.950 | 18.950 | 187,615 |
| 2024-05-31 | 21.900 | 21.900 | 20.100 | 20.850 | 20.850 | 37,958 |
| 2024-05-30 | 21.300 | 21.300 | 20.100 | 20.750 | 20.750 | 5,503 |
| 2024-05-29 | 20.000 | 21.414 | 20.000 | 20.850 | 20.850 | 5,890 |
| 2024-05-28 | 21.000 | 21.700 | 20.750 | 20.750 | 20.750 | 30,946 |
| 2024-05-24 | 19.750 | 21.200 | 19.594 | 20.350 | 20.350 | 414,564 |
| 2024-05-23 | 18.200 | 19.899 | 18.200 | 19.300 | 19.300 | 88,270 |
| 2024-05-22 | 20.000 | 20.034 | 19.000 | 19.375 | 19.375 | 96,337 |
| 2024-05-21 | 20.398 | 20.400 | 20.104 | 20.250 | 20.250 | 54,953 |
| 2024-05-20 | 20.000 | 20.340 | 18.400 | 19.175 | 19.175 | 2,989 |
| 2024-05-17 | 19.600 | 19.800 | 18.500 | 19.275 | 19.275 | 12,301 |
| 2024-05-16 | 19.900 | 20.000 | 18.600 | 19.025 | 19.025 | 32,188 |
| 2024-05-15 | 18.582 | 19.375 | 18.582 | 18.850 | 18.850 | 26,316 |
| 2024-05-14 | 18.950 | 19.522 | 18.100 | 18.550 | 18.550 | 63,519 |
| 2024-05-13 | 19.500 | 19.633 | 18.050 | 18.800 | 18.800 | 63,706 |
| 2024-05-10 | 19.243 | 19.575 | 18.803 | 19.575 | 19.575 | 18,557 |
| 2024-05-09 | 18.825 | 19.243 | 18.550 | 19.025 | 19.025 | 71,039 |
| 2024-05-08 | 18.550 | 19.700 | 18.550 | 18.925 | 18.925 | 11,313 |
| 2024-05-07 | 19.500 | 19.600 | 18.550 | 18.825 | 18.825 | 112,033 |
| 2024-05-03 | 18.500 | 19.500 | 18.500 | 19.050 | 19.050 | 124,812 |
| 2024-05-02 | 18.750 | 19.310 | 18.050 | 18.325 | 18.325 | 12,424 |
| 2024-05-01 | 18.200 | 18.325 | 18.050 | 18.325 | 18.325 | 24,778 |
| 2024-04-30 | 19.600 | 19.600 | 18.050 | 18.950 | 18.950 | 21,793 |
| 2024-04-29 | 18.500 | 19.693 | 18.500 | 19.300 | 19.300 | 91,553 |
| 2024-04-26 | 16.850 | 17.986 | 16.550 | 16.975 | 16.975 | 44,160 |
| 2024-04-25 | 17.768 | 17.826 | 16.680 | 17.250 | 17.250 | 11,141 |
| 2024-04-24 | 16.950 | 17.900 | 16.950 | 17.200 | 17.200 | 172,172 |
| 2024-04-23 | 16.100 | 17.000 | 15.992 | 16.500 | 16.500 | 88,230 |
| 2024-04-22 | 15.100 | 16.950 | 15.100 | 16.500 | 16.500 | 123,231 |
| 2024-04-19 | 15.050 | 15.752 | 15.050 | 15.500 | 15.500 | 11,798 |
| 2024-04-18 | 15.000 | 16.150 | 15.000 | 15.500 | 15.500 | 12,266 |
| 2024-04-17 | 15.100 | 16.000 | 15.000 | 15.275 | 15.275 | 6,955 |
| 2024-04-16 | 15.550 | 15.550 | 15.000 | 15.500 | 15.500 | 23,301 |
| 2024-04-15 | 15.538 | 15.875 | 15.538 | 15.875 | 15.875 | 10,782 |
| 2024-04-12 | 14.900 | 16.145 | 14.900 | 16.025 | 16.025 | 233,612 |
| 2024-04-11 | 14.450 | 14.537 | 13.250 | 14.500 | 14.500 | 26,240 |
| 2024-04-10 | 13.850 | 14.395 | 13.459 | 13.825 | 13.825 | 16,636 |
| 2024-04-09 | 13.300 | 14.200 | 12.900 | 14.200 | 14.200 | 37,964 |
| 2024-04-08 | 12.800 | 14.131 | 12.800 | 13.625 | 13.625 | 21,806 |
| 2024-04-05 | 13.650 | 14.425 | 12.850 | 14.425 | 14.425 | 9,061 |
| 2024-04-04 | 13.500 | 14.050 | 12.885 | 14.000 | 14.000 | 152,514 |
| 2024-04-03 | 14.000 | 14.318 | 12.850 | 14.225 | 14.225 | 17,044 |
| 2024-04-02 | 13.950 | 14.000 | 12.840 | 13.525 | 13.525 | 35,617 |
| 2024-03-28 | 13.050 | 14.505 | 12.500 | 13.175 | 13.175 | 88,796 |
| 2024-03-27 | 13.950 | 14.300 | 13.830 | 14.150 | 14.150 | 34,987 |
| 2024-03-26 | 13.050 | 14.250 | 13.000 | 13.325 | 13.325 | 81,585 |
| 2024-03-25 | 13.350 | 14.150 | 12.936 | 14.125 | 14.125 | 474,093 |
| 2024-03-22 | 14.350 | 14.730 | 13.050 | 13.375 | 13.375 | 34,718 |
| 2024-03-21 | 14.500 | 14.592 | 13.850 | 14.350 | 14.350 | 37,245 |
| 2024-03-20 | 14.850 | 14.900 | 13.850 | 14.350 | 14.350 | 24,698 |
| 2024-03-19 | 14.550 | 14.625 | 13.992 | 14.625 | 14.625 | 14,419 |
| 2024-03-18 | 14.875 | 14.875 | 14.875 | 14.875 | 14.875 | 0 |
| 2024-03-15 | 14.550 | 14.902 | 14.450 | 14.750 | 14.750 | 141,396 |
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.