Enwell Energy plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 15.400 | 16.500 | 15.300 | 15.550 | 15.475 | 21,620 |
| 2022-12-29 | 15.800 | 15.950 | 15.300 | 15.300 | 15.226 | 15,193 |
| 2022-12-28 | 16.000 | 16.450 | 15.898 | 16.150 | 16.072 | 19,654 |
| 2022-12-23 | 15.950 | 16.150 | 15.950 | 16.150 | 16.072 | 9,051 |
| 2022-12-22 | 15.250 | 16.450 | 15.250 | 16.225 | 16.147 | 27,877 |
| 2022-12-21 | 15.950 | 15.950 | 15.275 | 15.275 | 15.201 | 31,617 |
| 2022-12-20 | 15.750 | 16.850 | 15.250 | 15.625 | 15.549 | 142,683 |
| 2022-12-19 | 16.250 | 16.250 | 15.775 | 15.975 | 15.898 | 34,919 |
| 2022-12-16 | 16.200 | 17.400 | 15.725 | 16.125 | 16.047 | 117,020 |
| 2022-12-15 | 16.500 | 17.350 | 16.200 | 16.200 | 16.122 | 18,695 |
| 2022-12-14 | 17.850 | 17.850 | 16.400 | 16.925 | 16.843 | 85,444 |
| 2022-12-13 | 16.950 | 18.935 | 16.900 | 17.650 | 17.565 | 385,413 |
| 2022-12-12 | 21.000 | 22.400 | 15.610 | 17.500 | 17.415 | 964,213 |
| 2022-12-09 | 21.000 | 21.600 | 20.800 | 21.600 | 21.496 | 34,148 |
| 2022-12-08 | 21.600 | 22.235 | 20.800 | 21.700 | 21.595 | 350,612 |
| 2022-12-07 | 21.500 | 22.200 | 21.200 | 22.200 | 22.093 | 114,936 |
| 2022-12-06 | 22.400 | 24.300 | 21.500 | 22.250 | 22.142 | 93,065 |
| 2022-12-05 | 24.600 | 24.840 | 22.511 | 22.700 | 22.590 | 503,089 |
| 2022-12-02 | 25.400 | 25.800 | 25.200 | 25.200 | 25.078 | 1,333 |
| 2022-12-01 | 25.000 | 25.000 | 24.680 | 24.750 | 24.630 | 3,271 |
| 2022-11-30 | 25.500 | 25.900 | 24.600 | 24.600 | 24.481 | 340,586 |
| 2022-11-29 | 25.500 | 25.500 | 25.000 | 25.250 | 25.128 | 1,502 |
| 2022-11-28 | 25.500 | 25.500 | 24.700 | 25.250 | 25.128 | 70,974 |
| 2022-11-25 | 25.400 | 25.400 | 24.500 | 25.050 | 24.929 | 8,514 |
| 2022-11-24 | 25.000 | 26.000 | 24.500 | 24.900 | 24.780 | 151,288 |
| 2022-11-23 | 26.600 | 26.600 | 25.136 | 25.500 | 25.377 | 26,675 |
| 2022-11-22 | 25.100 | 26.500 | 25.100 | 25.900 | 25.775 | 15,793 |
| 2022-11-21 | 26.920 | 27.000 | 25.700 | 25.700 | 25.576 | 74,024 |
| 2022-11-18 | 26.500 | 27.000 | 26.500 | 26.500 | 26.372 | 75,268 |
| 2022-11-17 | 25.300 | 27.000 | 24.200 | 26.000 | 25.874 | 334,574 |
| 2022-11-16 | 24.300 | 25.250 | 24.300 | 25.250 | 25.128 | 33,963 |
| 2022-11-15 | 24.900 | 25.400 | 23.600 | 23.800 | 23.685 | 36,330 |
| 2022-11-14 | 24.300 | 24.300 | 23.500 | 23.500 | 23.386 | 6,948 |
| 2022-11-11 | 23.000 | 25.200 | 23.000 | 24.250 | 24.133 | 229,270 |
| 2022-11-10 | 24.200 | 24.200 | 22.400 | 23.200 | 23.088 | 51,686 |
| 2022-11-09 | 22.700 | 24.500 | 22.600 | 23.650 | 23.536 | 60,122 |
| 2022-11-08 | 23.200 | 23.550 | 23.000 | 23.550 | 23.436 | 67,713 |
| 2022-11-07 | 23.900 | 24.081 | 23.750 | 23.750 | 23.635 | 117,348 |
| 2022-11-04 | 24.900 | 24.900 | 22.600 | 23.350 | 23.237 | 121,136 |
| 2022-11-03 | 26.200 | 26.200 | 26.000 | 26.050 | 25.924 | 15,079 |
| 2022-11-02 | 26.200 | 26.750 | 26.200 | 26.750 | 26.621 | 8,756 |
| 2022-11-01 | 27.500 | 27.500 | 26.100 | 26.750 | 26.621 | 32,150 |
| 2022-10-31 | 27.000 | 28.000 | 26.195 | 26.700 | 26.571 | 160,863 |
| 2022-10-28 | 26.200 | 26.200 | 25.100 | 25.600 | 25.476 | 1,708 |
| 2022-10-27 | 26.700 | 26.700 | 26.000 | 26.000 | 25.874 | 66,246 |
| 2022-10-26 | 24.000 | 26.050 | 24.000 | 26.050 | 25.924 | 10,197 |
| 2022-10-25 | 25.300 | 25.773 | 24.740 | 25.150 | 25.028 | 61,843 |
| 2022-10-24 | 24.280 | 25.000 | 24.280 | 24.600 | 24.481 | 65,279 |
| 2022-10-21 | 25.000 | 26.000 | 25.000 | 25.100 | 24.979 | 31,177 |
| 2022-10-20 | 24.465 | 25.500 | 24.465 | 25.500 | 25.377 | 30,093 |
| 2022-10-19 | 25.500 | 25.500 | 24.750 | 24.750 | 24.630 | 55,488 |
| 2022-10-18 | 26.000 | 26.524 | 25.100 | 25.850 | 25.725 | 66,899 |
| 2022-10-17 | 26.000 | 26.100 | 24.138 | 25.500 | 25.377 | 47,035 |
| 2022-10-14 | 24.900 | 25.000 | 24.900 | 24.950 | 24.829 | 27,486 |
| 2022-10-13 | 23.700 | 24.400 | 23.100 | 24.000 | 23.884 | 35,669 |
| 2022-10-12 | 24.900 | 24.900 | 23.700 | 23.700 | 23.585 | 7,938 |
| 2022-10-11 | 26.000 | 27.900 | 22.200 | 23.650 | 23.536 | 341,204 |
| 2022-10-10 | 28.000 | 28.950 | 26.000 | 27.200 | 27.068 | 231,488 |
| 2022-10-07 | 25.000 | 27.300 | 25.000 | 27.000 | 26.869 | 195,222 |
| 2022-10-06 | 24.900 | 25.000 | 24.500 | 24.900 | 24.780 | 47,763 |
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.