Enwell Energy plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	36.000	36.000	32.000	33.300	33.139	243,324
2022-01-14	38.000	38.000	36.200	36.200	36.025	97,041
2022-01-13	36.000	41.000	36.000	37.500	37.319	555,001
2022-01-12	35.600	36.100	35.200	35.300	35.129	74,973
2022-01-11	35.600	35.600	35.400	35.400	35.229	10,053
2022-01-10	34.200	35.600	32.795	35.600	35.428	178,114
2022-01-07	33.300	33.300	32.500	33.300	33.139	105,396
2022-01-06	33.100	33.703	33.100	33.400	33.238	30,294
2022-01-05	33.500	34.600	33.100	33.900	33.736	9,346
2022-01-04	35.000	35.000	34.600	34.600	34.433	23,604
2021-12-31	35.000	35.000	34.846	35.000	34.831	185
2021-12-30	34.500	34.900	33.991	34.050	33.885	118,266
2021-12-29	34.500	35.200	34.500	35.100	34.930	37,415
2021-12-24	34.000	36.800	33.991	35.350	35.179	130,494
2021-12-23	35.000	35.400	33.500	35.000	34.831	19,297
2021-12-22	33.100	35.012	33.054	34.900	34.731	47,296
2021-12-21	34.800	35.000	34.800	34.900	34.731	51,706
2021-12-20	34.800	34.950	33.400	33.400	33.238	69,656
2021-12-17	33.400	34.950	33.400	34.800	34.632	24,964
2021-12-16	33.400	34.700	32.615	34.700	34.532	149,074
2021-12-15	34.900	34.900	33.400	33.800	33.637	92,799
2021-12-14	33.600	34.700	33.400	34.700	34.532	81,778
2021-12-13	34.200	34.800	33.500	34.700	34.532	60,654
2021-12-10	35.300	35.300	34.000	35.200	35.030	130,109
2021-12-09	35.500	35.500	35.000	35.500	35.328	15,000
2021-12-08	34.600	35.000	34.000	34.900	34.731	191,457
2021-12-07	35.800	36.800	34.800	35.200	35.030	121,052
2021-12-06	36.100	36.800	36.100	36.500	36.323	53,802
2021-12-03	37.000	37.000	35.000	36.550	36.373	148,840
2021-12-02	37.000	37.000	35.850	35.850	35.677	4,581
2021-12-01	35.500	37.000	34.200	37.000	36.821	36,498
2021-11-30	35.100	36.000	34.100	36.000	35.826	41,637
2021-11-29	36.000	36.000	30.766	34.600	34.433	457,294
2021-11-26	36.800	38.000	35.431	38.000	37.816	332,872
2021-11-25	37.800	39.000	36.480	39.000	38.811	55,924
2021-11-24	37.800	37.900	36.340	37.900	37.717	16,227
2021-11-23	36.900	37.900	36.000	37.500	37.319	131,083
2021-11-22	39.000	39.000	36.145	37.000	36.821	138,743
2021-11-19	38.900	39.000	37.600	38.250	38.065	7,180
2021-11-18	38.000	38.900	37.500	37.500	37.319	28,136
2021-11-17	39.000	39.000	37.600	38.200	38.015	107,314
2021-11-16	37.200	38.600	36.110	38.600	38.413	139,385
2021-11-15	36.400	37.192	36.000	36.600	36.423	129,136
2021-11-12	36.900	37.200	35.118	36.450	36.274	268,127
2021-11-11	35.000	36.900	35.000	36.650	36.473	126,388
2021-11-10	36.000	36.991	35.300	35.400	35.229	38,882
2021-11-09	38.100	38.900	36.730	37.000	36.821	175,467
2021-11-08	40.000	40.600	38.100	38.500	38.314	185,312
2021-11-05	38.900	39.814	38.270	39.700	39.508	185,722
2021-11-04	41.000	41.000	36.300	38.600	38.413	541,133
2021-11-03	45.000	45.300	40.900	41.000	40.802	290,067
2021-11-02	47.900	47.900	46.000	46.500	46.275	89,777
2021-11-01	47.100	48.500	46.627	47.700	47.469	253,747
2021-10-29	45.400	49.500	45.367	47.500	47.270	401,246
2021-10-28	43.000	48.000	42.100	46.000	45.777	748,601
2021-10-27	41.600	43.900	41.600	43.900	43.688	91,531
2021-10-26	43.500	44.000	42.000	42.500	42.294	51,968
2021-10-25	42.000	43.400	41.148	43.400	43.190	202,390
2021-10-22	41.000	41.000	39.600	41.000	40.802	17,614
2021-10-21	42.900	42.900	39.500	40.950	40.752	201,831

← NewerPage 19 of 20 · 1,145 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.