Enwell Energy plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 24.000 | 24.720 | 24.000 | 24.500 | 24.382 | 90,384 |
| 2022-04-08 | 23.400 | 23.880 | 23.400 | 23.650 | 23.536 | 19,599 |
| 2022-04-07 | 23.300 | 23.650 | 23.300 | 23.650 | 23.536 | 5,092 |
| 2022-04-06 | 23.307 | 23.840 | 23.208 | 23.600 | 23.486 | 12,426 |
| 2022-04-05 | 23.800 | 23.900 | 23.307 | 23.600 | 23.486 | 55,058 |
| 2022-04-04 | 23.900 | 24.000 | 23.300 | 23.750 | 23.635 | 55,584 |
| 2022-04-01 | 24.000 | 24.000 | 24.000 | 24.000 | 23.884 | 28,555 |
| 2022-03-31 | 22.000 | 23.400 | 22.000 | 23.000 | 22.889 | 78,000 |
| 2022-03-30 | 23.000 | 24.000 | 22.200 | 23.500 | 23.386 | 157,210 |
| 2022-03-29 | 22.400 | 24.500 | 21.500 | 23.750 | 23.635 | 123,015 |
| 2022-03-28 | 22.465 | 22.465 | 22.000 | 22.250 | 22.142 | 2,356 |
| 2022-03-25 | 22.500 | 22.500 | 22.050 | 22.050 | 21.943 | 4 |
| 2022-03-24 | 23.000 | 23.000 | 21.000 | 22.300 | 22.192 | 72 |
| 2022-03-23 | 21.100 | 22.900 | 21.100 | 22.000 | 21.894 | 26,788 |
| 2022-03-22 | 22.100 | 22.950 | 21.952 | 22.000 | 21.894 | 179,224 |
| 2022-03-21 | 21.900 | 22.000 | 20.300 | 21.250 | 21.147 | 105,349 |
| 2022-03-18 | 21.900 | 21.900 | 19.500 | 21.500 | 21.396 | 60,686 |
| 2022-03-17 | 20.300 | 23.000 | 20.100 | 21.250 | 21.147 | 74,950 |
| 2022-03-16 | 20.500 | 22.900 | 19.000 | 22.000 | 21.894 | 186,474 |
| 2022-03-15 | 18.050 | 19.990 | 18.050 | 19.225 | 19.132 | 124,528 |
| 2022-03-14 | 18.240 | 19.525 | 18.240 | 19.525 | 19.431 | 6,906 |
| 2022-03-11 | 17.000 | 19.950 | 17.000 | 19.000 | 18.908 | 134,209 |
| 2022-03-10 | 18.000 | 18.450 | 17.000 | 17.400 | 17.316 | 128,935 |
| 2022-03-09 | 17.250 | 18.000 | 16.550 | 17.400 | 17.316 | 97,584 |
| 2022-03-08 | 16.550 | 18.450 | 16.500 | 16.800 | 16.719 | 249,067 |
| 2022-03-07 | 17.000 | 18.200 | 16.000 | 17.650 | 17.565 | 151,430 |
| 2022-03-04 | 19.000 | 19.100 | 17.200 | 17.800 | 17.714 | 104,139 |
| 2022-03-03 | 19.750 | 19.750 | 18.350 | 18.700 | 18.610 | 155,533 |
| 2022-03-02 | 18.250 | 19.950 | 18.250 | 19.525 | 19.431 | 110,413 |
| 2022-03-01 | 20.000 | 20.000 | 17.500 | 18.625 | 18.535 | 295,856 |
| 2022-02-28 | 19.200 | 19.950 | 17.686 | 19.500 | 19.406 | 410,057 |
| 2022-02-25 | 15.500 | 25.000 | 15.000 | 22.000 | 21.894 | 1,169,464 |
| 2022-02-24 | 22.000 | 23.100 | 15.050 | 15.050 | 14.977 | 476,735 |
| 2022-02-23 | 25.600 | 25.600 | 22.500 | 22.500 | 22.391 | 266,775 |
| 2022-02-22 | 25.500 | 25.500 | 24.100 | 24.900 | 24.780 | 302,675 |
| 2022-02-21 | 27.800 | 28.000 | 26.000 | 26.400 | 26.272 | 43,481 |
| 2022-02-18 | 27.300 | 28.000 | 26.100 | 27.050 | 26.919 | 68,220 |
| 2022-02-17 | 27.800 | 28.000 | 27.000 | 27.000 | 26.869 | 114,027 |
| 2022-02-16 | 27.700 | 28.500 | 27.100 | 28.400 | 28.263 | 144,157 |
| 2022-02-15 | 25.200 | 29.900 | 25.200 | 27.350 | 27.218 | 690,022 |
| 2022-02-14 | 25.000 | 25.500 | 24.300 | 25.150 | 25.028 | 149,533 |
| 2022-02-11 | 25.900 | 26.430 | 25.185 | 25.500 | 25.377 | 81,616 |
| 2022-02-10 | 27.500 | 27.500 | 25.500 | 25.500 | 25.377 | 116,693 |
| 2022-02-09 | 26.600 | 27.500 | 26.600 | 27.500 | 27.367 | 40,773 |
| 2022-02-08 | 26.800 | 26.900 | 25.800 | 26.200 | 26.073 | 19,203 |
| 2022-02-07 | 25.500 | 26.900 | 25.400 | 26.200 | 26.073 | 80,702 |
| 2022-02-04 | 25.300 | 26.260 | 25.200 | 26.100 | 25.974 | 97,826 |
| 2022-02-03 | 26.500 | 26.500 | 25.146 | 25.900 | 25.775 | 34,019 |
| 2022-02-02 | 25.900 | 26.105 | 25.000 | 25.500 | 25.377 | 175,680 |
| 2022-02-01 | 26.000 | 26.000 | 25.100 | 25.500 | 25.377 | 82,193 |
| 2022-01-31 | 25.000 | 26.000 | 24.500 | 26.000 | 25.874 | 55,392 |
| 2022-01-28 | 24.800 | 26.000 | 24.000 | 26.000 | 25.874 | 36,204 |
| 2022-01-27 | 26.000 | 26.000 | 24.000 | 25.500 | 25.377 | 225,634 |
| 2022-01-26 | 24.800 | 26.000 | 24.000 | 26.000 | 25.874 | 69,721 |
| 2022-01-25 | 24.900 | 26.000 | 24.414 | 25.400 | 25.277 | 483,921 |
| 2022-01-24 | 29.500 | 29.530 | 23.500 | 24.150 | 24.033 | 656,703 |
| 2022-01-21 | 30.000 | 30.900 | 29.500 | 30.250 | 30.104 | 67,305 |
| 2022-01-20 | 30.800 | 30.800 | 29.600 | 30.600 | 30.452 | 35,606 |
| 2022-01-19 | 29.800 | 31.000 | 29.200 | 31.000 | 30.850 | 85,378 |
| 2022-01-18 | 32.000 | 32.000 | 29.500 | 31.000 | 30.850 | 276,334 |
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.