Enwell Energy plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	23.700	23.700	22.500	23.000	22.889	8,081
2022-07-08	23.000	23.000	22.600	22.600	22.491	118
2022-07-07	22.200	23.000	22.200	23.000	22.889	5,745
2022-07-06	22.200	23.000	22.200	23.000	22.889	4
2022-07-05	22.700	23.900	22.600	22.600	22.491	49,452
2022-07-04	22.350	22.350	22.350	22.350	22.242	0
2022-07-01	22.000	23.000	22.000	22.550	22.441	9,269
2022-06-30	23.900	23.900	22.000	22.000	21.894	42,423
2022-06-29	21.000	23.900	21.000	23.000	22.889	137,443
2022-06-28	21.000	21.900	21.000	21.000	20.898	56,157
2022-06-27	23.100	23.118	21.030	21.500	21.396	240,831
2022-06-24	23.600	23.650	23.350	23.350	23.237	16,438
2022-06-23	25.900	25.900	23.600	25.000	24.879	1,804
2022-06-22	25.600	25.600	23.600	24.550	24.431	304,044
2022-06-21	25.600	26.000	25.600	25.800	25.675	10,308
2022-06-20	26.000	26.225	25.700	25.700	25.576	21,669
2022-06-17	26.200	27.100	26.200	26.600	26.471	7,909
2022-06-16	27.600	27.900	26.000	26.500	26.372	80,299
2022-06-15	26.900	28.000	26.700	27.750	27.616	69,294
2022-06-14	25.900	27.800	25.900	26.500	26.372	115,778
2022-06-13	27.700	28.300	25.800	25.800	25.675	100,606
2022-06-10	27.800	29.400	27.800	28.850	28.710	8,804
2022-06-09	28.400	28.711	27.800	28.300	28.163	17,888
2022-06-08	27.000	29.400	26.517	28.350	28.213	272,927
2022-06-07	23.200	26.900	23.200	26.650	26.521	186,293
2022-06-06	22.500	23.200	22.300	23.100	22.988	55,317
2022-06-01	21.900	22.400	21.200	22.300	22.192	29,319
2022-05-31	21.500	21.800	21.500	21.550	21.446	27,830
2022-05-30	21.200	21.500	21.200	21.350	21.247	6,930
2022-05-27	21.400	21.400	21.200	21.350	21.247	750
2022-05-26	21.500	21.500	20.600	21.050	20.948	34,849
2022-05-25	20.400	20.900	20.000	20.500	20.401	53,883
2022-05-24	20.250	20.250	20.250	20.250	20.152	0
2022-05-23	20.400	20.400	20.050	20.050	19.953	39,403
2022-05-20	20.100	20.445	19.000	20.000	19.903	244,933
2022-05-19	22.000	22.000	20.000	20.000	19.903	179,432
2022-05-18	22.500	22.500	22.060	22.150	22.043	27,721
2022-05-17	23.000	23.200	22.800	22.800	22.690	24,406
2022-05-16	23.000	23.200	23.000	23.100	22.988	5,500
2022-05-13	23.200	23.200	23.100	23.100	22.988	859
2022-05-12	24.500	25.000	23.300	24.000	23.884	27,648
2022-05-11	24.900	24.950	24.900	24.950	24.829	7,870
2022-05-10	25.000	25.000	23.300	24.150	24.033	27,401
2022-05-09	24.400	25.000	23.950	23.950	23.834	22,110
2022-05-06	24.900	24.900	23.100	23.800	23.685	16,762
2022-05-05	22.500	24.500	22.500	24.050	23.934	40,749
2022-05-04	23.400	23.600	22.500	22.500	22.391	20,750
2022-05-03	23.400	23.400	22.600	23.000	22.889	246
2022-04-29	25.000	25.000	23.001	23.250	23.138	44,898
2022-04-28	23.700	24.050	22.700	24.050	23.934	115,586
2022-04-27	23.900	23.900	22.700	23.400	23.287	52,499
2022-04-26	23.000	23.300	23.000	23.300	23.187	74,273
2022-04-25	24.900	25.000	23.000	24.000	23.884	38,048
2022-04-22	25.100	25.937	25.000	25.000	24.879	87,302
2022-04-21	26.000	26.000	24.250	25.550	25.426	52,915
2022-04-20	25.300	25.883	25.000	25.500	25.377	4,181
2022-04-19	25.000	26.000	23.300	24.600	24.481	14,226
2022-04-14	25.000	25.000	23.300	24.100	23.983	22,650
2022-04-13	25.000	25.000	24.100	24.100	23.983	11,741
2022-04-12	24.000	25.000	24.000	24.500	24.382	55,222

← NewerPage 17 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.