Enwell Energy plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 14.450 | 14.808 | 14.000 | 14.350 | 14.350 | 106,035 |
| 2024-03-13 | 14.000 | 14.836 | 14.000 | 14.500 | 14.500 | 84,244 |
| 2024-03-12 | 14.350 | 14.812 | 13.800 | 14.375 | 14.375 | 102,260 |
| 2024-03-11 | 14.350 | 14.702 | 14.350 | 14.400 | 14.400 | 26,452 |
| 2024-03-08 | 14.350 | 14.702 | 14.350 | 14.550 | 14.550 | 91,998 |
| 2024-03-07 | 13.700 | 14.550 | 13.000 | 14.550 | 14.550 | 258,946 |
| 2024-03-06 | 13.500 | 14.000 | 13.500 | 14.000 | 14.000 | 19,921 |
| 2024-03-05 | 13.500 | 13.970 | 12.073 | 13.600 | 13.600 | 388,274 |
| 2024-03-04 | 13.970 | 13.970 | 13.500 | 13.500 | 13.500 | 39 |
| 2024-03-01 | 14.000 | 14.000 | 13.750 | 13.750 | 13.750 | 18,670 |
| 2024-02-29 | 13.500 | 13.750 | 13.300 | 13.625 | 13.625 | 87,155 |
| 2024-02-28 | 13.500 | 13.743 | 13.441 | 13.625 | 13.625 | 76,949 |
| 2024-02-27 | 13.560 | 14.000 | 13.560 | 13.750 | 13.750 | 21,579 |
| 2024-02-26 | 13.300 | 13.875 | 13.000 | 13.875 | 13.875 | 5,779 |
| 2024-02-23 | 13.500 | 13.650 | 12.418 | 13.575 | 13.575 | 41,042 |
| 2024-02-22 | 12.050 | 13.600 | 12.000 | 13.600 | 13.600 | 170,128 |
| 2024-02-21 | 12.500 | 12.500 | 12.070 | 12.125 | 12.125 | 11,046 |
| 2024-02-20 | 12.500 | 12.925 | 12.500 | 12.925 | 12.925 | 15,219 |
| 2024-02-19 | 13.350 | 13.400 | 12.750 | 13.025 | 13.025 | 11,672 |
| 2024-02-16 | 13.400 | 13.400 | 12.650 | 12.775 | 12.775 | 1,083 |
| 2024-02-15 | 12.330 | 13.008 | 12.330 | 12.875 | 12.875 | 10,572 |
| 2024-02-14 | 13.044 | 13.044 | 12.550 | 12.550 | 12.550 | 192 |
| 2024-02-13 | 13.400 | 13.400 | 12.500 | 12.950 | 12.950 | 111,300 |
| 2024-02-12 | 12.500 | 13.650 | 12.500 | 12.975 | 12.975 | 408 |
| 2024-02-09 | 13.075 | 13.075 | 13.075 | 13.075 | 13.075 | 0 |
| 2024-02-08 | 12.500 | 13.100 | 12.500 | 13.100 | 13.100 | 414 |
| 2024-02-07 | 13.304 | 13.304 | 12.500 | 13.100 | 13.100 | 32,952 |
| 2024-02-06 | 13.000 | 13.275 | 12.950 | 13.275 | 13.275 | 53,186 |
| 2024-02-05 | 13.300 | 13.593 | 13.000 | 13.150 | 13.150 | 39,792 |
| 2024-02-02 | 14.268 | 14.268 | 13.900 | 13.900 | 13.900 | 617 |
| 2024-02-01 | 13.999 | 14.075 | 13.999 | 14.075 | 14.075 | 23,237 |
| 2024-01-31 | 13.700 | 14.825 | 13.700 | 14.200 | 14.200 | 10,527 |
| 2024-01-30 | 13.300 | 14.050 | 13.100 | 14.050 | 14.050 | 74,746 |
| 2024-01-29 | 15.100 | 15.100 | 13.650 | 13.850 | 13.850 | 76,872 |
| 2024-01-26 | 16.550 | 16.550 | 15.100 | 15.100 | 15.100 | 17,164 |
| 2024-01-25 | 15.600 | 15.925 | 15.600 | 15.925 | 15.925 | 19,179 |
| 2024-01-24 | 15.695 | 16.125 | 15.695 | 16.125 | 16.125 | 1,148 |
| 2024-01-23 | 16.450 | 16.737 | 15.400 | 15.875 | 15.875 | 34,697 |
| 2024-01-22 | 16.050 | 16.450 | 15.931 | 16.450 | 16.450 | 84,575 |
| 2024-01-19 | 16.300 | 16.300 | 16.050 | 16.175 | 16.175 | 35,488 |
| 2024-01-18 | 16.000 | 16.700 | 15.500 | 16.700 | 16.700 | 149,892 |
| 2024-01-17 | 16.000 | 17.000 | 15.000 | 16.300 | 16.300 | 98,157 |
| 2024-01-16 | 16.000 | 16.200 | 16.000 | 16.200 | 16.200 | 113,515 |
| 2024-01-15 | 16.000 | 16.000 | 15.000 | 15.500 | 15.500 | 34,244 |
| 2024-01-12 | 16.100 | 16.625 | 16.000 | 16.625 | 16.625 | 61,076 |
| 2024-01-11 | 16.100 | 17.112 | 16.100 | 16.625 | 16.625 | 22,659 |
| 2024-01-10 | 16.150 | 16.625 | 16.050 | 16.625 | 16.625 | 18,966 |
| 2024-01-09 | 16.000 | 17.086 | 16.000 | 16.575 | 16.575 | 77,968 |
| 2024-01-08 | 16.050 | 16.753 | 16.000 | 16.075 | 16.075 | 19,746 |
| 2024-01-05 | 15.900 | 16.200 | 15.896 | 16.050 | 16.050 | 43,266 |
| 2024-01-04 | 16.500 | 17.253 | 15.675 | 15.675 | 15.675 | 118,349 |
| 2024-01-03 | 15.350 | 15.750 | 15.201 | 15.425 | 15.425 | 204,429 |
| 2024-01-02 | 15.500 | 16.950 | 15.000 | 15.000 | 15.000 | 367,011 |
| 2023-12-29 | 11.250 | 17.500 | 11.150 | 16.000 | 16.000 | 562,429 |
| 2023-07-03 | 12.450 | 12.450 | 12.450 | 12.450 | 12.450 | 0 |
| 2023-06-30 | 12.300 | 12.950 | 12.300 | 12.450 | 12.450 | 287,748 |
| 2023-06-29 | 13.350 | 13.400 | 12.150 | 12.500 | 12.500 | 277,284 |
| 2023-06-28 | 12.650 | 13.716 | 12.600 | 12.975 | 12.975 | 30,306 |
| 2023-06-27 | 13.000 | 13.000 | 12.600 | 12.950 | 12.950 | 38,165 |
| 2023-06-26 | 12.950 | 14.200 | 12.550 | 12.800 | 12.800 | 163,674 |
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.