Enwell Energy plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	20.000	20.600	20.000	20.000	19.903	31,714
2023-03-24	20.000	20.105	19.500	19.725	19.630	36,429
2023-03-23	20.600	20.600	20.000	20.300	20.202	23,528
2023-03-22	20.135	20.700	20.135	20.700	20.600	185
2023-03-21	21.000	21.000	20.300	20.600	20.500	15,077
2023-03-20	21.000	21.000	20.000	20.350	20.252	67,213
2023-03-17	20.400	20.690	20.200	20.450	20.351	48,882
2023-03-16	21.500	21.500	20.500	20.750	20.650	28,239
2023-03-15	21.400	21.800	20.789	21.000	20.898	116,823
2023-03-14	20.400	20.950	20.400	20.950	20.849	16,738
2023-03-13	21.000	21.400	20.825	20.900	20.799	82,266
2023-03-10	20.200	21.400	20.200	20.950	20.849	96,956
2023-03-09	21.000	21.000	20.200	20.550	20.451	14,712
2023-03-08	20.213	20.760	20.213	20.600	20.500	56,973
2023-03-07	19.950	20.850	19.412	20.175	20.077	92,364
2023-03-06	19.700	19.700	19.350	19.675	19.580	19,732
2023-03-03	20.000	20.900	19.000	19.550	19.455	194,159
2023-03-02	20.000	20.000	18.330	19.050	18.958	12,575
2023-03-01	18.330	18.975	18.330	18.975	18.883	372
2023-02-28	18.950	19.150	18.630	18.725	18.634	132,041
2023-02-27	18.300	19.000	18.000	18.650	18.560	4,884
2023-02-24	19.000	19.000	18.150	18.150	18.062	58,613
2023-02-23	19.050	19.050	17.750	18.675	18.585	2,041
2023-02-22	18.013	19.000	18.013	18.325	18.236	25,021
2023-02-21	18.800	18.950	18.100	18.550	18.460	20,620
2023-02-20	18.500	18.500	17.550	18.025	17.938	5,140
2023-02-17	17.500	19.100	17.500	18.500	18.411	23,162
2023-02-16	19.000	19.000	17.550	18.250	18.162	214,487
2023-02-15	18.950	19.000	18.350	18.825	18.734	8,290
2023-02-14	18.350	19.000	18.300	18.650	18.560	277
2023-02-13	18.350	19.000	18.300	18.650	18.560	11,072
2023-02-10	19.000	19.000	18.650	18.650	18.560	5,759
2023-02-09	18.500	19.000	17.700	18.900	18.809	12,205
2023-02-08	17.200	18.900	17.200	18.350	18.261	28,818
2023-02-07	17.800	18.900	17.050	17.950	17.863	15,777
2023-02-06	19.000	19.000	17.050	18.000	17.913	20,123
2023-02-03	18.000	19.000	17.750	17.750	17.664	30,233
2023-02-02	18.000	18.000	16.200	17.250	17.167	4,370
2023-02-01	16.550	18.000	16.550	17.000	16.918	35,300
2023-01-31	17.000	17.500	15.650	16.525	16.445	5,677
2023-01-30	17.150	17.950	16.100	16.800	16.719	59,869
2023-01-27	17.450	17.950	16.050	17.500	17.415	34,216
2023-01-26	16.000	18.000	16.000	17.000	16.918	31,478
2023-01-25	17.000	17.184	16.325	16.325	16.246	111,971
2023-01-24	15.700	17.000	15.700	16.700	16.619	163,163
2023-01-23	15.700	16.600	15.700	16.325	16.246	24,039
2023-01-20	15.000	16.600	15.000	16.100	16.022	25,346
2023-01-19	15.600	16.600	15.550	16.150	16.072	35,835
2023-01-18	15.000	16.550	15.000	16.050	15.972	43,846
2023-01-17	14.950	16.650	14.450	16.050	15.972	75,600
2023-01-16	15.950	15.950	14.400	15.200	15.127	65,227
2023-01-13	15.350	16.280	15.350	15.950	15.873	18,146
2023-01-12	16.000	16.450	15.350	15.925	15.848	54,961
2023-01-11	15.250	15.500	15.206	15.350	15.276	21,543
2023-01-10	15.450	15.450	15.200	15.350	15.276	3,244
2023-01-09	14.500	15.450	14.500	15.200	15.127	209,087
2023-01-06	14.050	14.950	14.050	14.500	14.430	29,167
2023-01-05	14.000	14.950	13.700	14.250	14.181	567,222
2023-01-04	10.000	13.450	8.000	12.750	12.688	845,800
2023-01-03	16.450	16.650	15.875	16.225	16.147	133,365

← NewerPage 14 of 19 · 1,137 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.