Enwell Energy plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	23.000	23.743	23.000	23.000	22.889	28,500
2022-10-04	25.000	25.000	23.900	25.000	24.879	24,018
2022-10-03	24.600	25.000	24.600	24.800	24.680	32,884
2022-09-30	23.800	24.600	23.000	24.600	24.481	176,797
2022-09-29	23.400	23.810	22.000	22.900	22.789	46,990
2022-09-28	23.500	23.500	22.400	22.850	22.739	3,319
2022-09-27	22.900	23.000	22.900	22.950	22.839	34,124
2022-09-26	23.000	23.000	22.100	22.100	21.993	17,345
2022-09-23	21.400	23.000	21.100	22.200	22.093	103,497
2022-09-22	22.200	22.200	20.900	21.150	21.048	50,704
2022-09-21	23.000	23.000	22.600	22.600	22.491	41,745
2022-09-20	24.000	24.100	22.300	23.500	23.386	12,817
2022-09-16	23.200	23.500	22.312	23.150	23.038	110,519
2022-09-15	24.400	24.400	23.950	23.950	23.834	27,037
2022-09-14	24.400	24.400	23.212	23.800	23.685	3,452
2022-09-13	24.100	26.400	23.200	23.600	23.486	180,878
2022-09-12	23.400	26.500	22.185	24.900	24.780	325,289
2022-09-09	22.000	22.300	21.600	22.100	21.993	55,394
2022-09-08	21.400	22.600	21.400	22.300	22.192	410
2022-09-07	22.000	22.050	21.940	22.050	21.943	28,135
2022-09-06	21.900	22.000	21.100	21.900	21.794	82,051
2022-09-05	21.100	21.100	21.100	21.100	20.998	0
2022-09-02	20.900	21.945	20.800	21.050	20.948	50,655
2022-09-01	21.000	22.000	20.118	21.550	21.446	77,729
2022-08-31	21.000	21.700	21.000	21.500	21.396	34,967
2022-08-30	20.600	22.000	19.550	21.000	20.898	66,024
2022-08-26	19.950	20.175	19.950	20.175	20.077	48,000
2022-08-25	19.000	19.500	18.550	19.500	19.406	7,524
2022-08-24	19.700	20.500	18.500	19.275	19.182	448,046
2022-08-23	19.550	20.250	19.550	20.250	20.152	104
2022-08-22	20.400	21.000	19.440	20.050	19.953	149,666
2022-08-19	20.800	20.978	20.500	20.700	20.600	30,644
2022-08-18	20.300	20.550	19.550	20.550	20.451	5,627
2022-08-17	19.000	21.000	18.950	20.300	20.202	393,172
2022-08-16	19.000	19.000	18.000	18.250	18.162	59,409
2022-08-15	21.000	21.900	19.050	19.050	18.958	209,607
2022-08-12	22.600	22.600	21.400	22.100	21.993	10,622
2022-08-11	21.600	23.000	21.600	22.200	22.093	33,162
2022-08-10	21.200	22.250	21.000	22.250	22.142	18,454
2022-08-09	22.400	22.400	21.600	21.600	21.496	9,088
2022-08-08	21.200	22.500	21.200	21.800	21.695	921
2022-08-05	21.550	21.550	21.550	21.550	21.446	0
2022-08-04	22.500	22.500	21.200	22.100	21.993	4,830
2022-08-03	22.000	22.000	21.000	21.900	21.794	10,189
2022-08-02	21.900	21.900	21.500	21.500	21.396	477
2022-08-01	21.000	21.900	21.000	21.500	21.396	17,774
2022-07-29	21.900	21.900	21.500	21.500	21.396	1,400
2022-07-28	21.765	21.900	21.500	21.500	21.396	257
2022-07-27	22.100	22.100	21.000	21.500	21.396	65,936
2022-07-26	22.100	22.250	21.700	22.250	22.142	75,619
2022-07-25	21.700	23.000	21.300	22.000	21.894	217,277
2022-07-22	22.050	22.050	22.050	22.050	21.943	0
2022-07-21	22.400	22.400	21.100	21.350	21.247	32,277
2022-07-20	21.510	22.265	21.510	22.000	21.894	10,343
2022-07-19	22.000	22.000	22.000	22.000	21.894	0
2022-07-18	21.000	22.500	21.000	22.050	21.943	10,982
2022-07-15	22.000	22.800	21.100	22.250	22.142	221,644
2022-07-14	22.800	22.800	22.000	22.100	21.993	12,081
2022-07-13	23.000	23.000	22.505	22.750	22.640	2,242
2022-07-12	22.500	22.950	22.500	22.950	22.839	11,661

← NewerPage 16 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.