Enwell Energy plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 22.000 | 22.000 | 21.000 | 22.000 | 22.000 | 35,010 |
| 2024-11-27 | 22.500 | 23.000 | 21.000 | 22.500 | 22.500 | 96,025 |
| 2024-11-26 | 16.250 | 26.000 | 16.000 | 23.000 | 23.000 | 160,807 |
| 2024-11-25 | 15.750 | 16.000 | 15.500 | 15.750 | 15.750 | 12,314 |
| 2024-11-22 | 15.250 | 15.750 | 14.000 | 15.750 | 15.750 | 59,053 |
| 2024-11-21 | 14.665 | 15.500 | 14.665 | 15.250 | 15.250 | 233,378 |
| 2024-11-20 | 14.050 | 15.450 | 14.050 | 15.000 | 15.000 | 99,646 |
| 2024-11-19 | 16.500 | 17.450 | 12.500 | 13.575 | 13.575 | 883,065 |
| 2024-11-18 | 26.878 | 26.900 | 13.000 | 16.825 | 16.825 | 1,122,803 |
| 2024-11-15 | 25.000 | 26.150 | 24.000 | 26.150 | 26.150 | 407,117 |
| 2024-11-14 | 26.600 | 26.700 | 25.500 | 25.500 | 25.500 | 119,385 |
| 2024-11-13 | 29.500 | 29.676 | 27.100 | 27.250 | 27.250 | 181,169 |
| 2024-11-12 | 31.000 | 32.974 | 28.500 | 29.800 | 29.800 | 243,231 |
| 2024-11-11 | 31.100 | 32.900 | 31.000 | 31.950 | 31.950 | 43,164 |
| 2024-11-08 | 33.800 | 33.800 | 31.450 | 31.450 | 31.450 | 8,063 |
| 2024-11-07 | 34.500 | 34.500 | 31.750 | 31.750 | 31.750 | 317,870 |
| 2024-11-06 | 32.400 | 34.600 | 32.000 | 33.700 | 33.700 | 394,607 |
| 2024-11-05 | 32.100 | 32.900 | 31.800 | 32.050 | 32.050 | 27,356 |
| 2024-11-04 | 31.200 | 34.000 | 29.800 | 32.300 | 32.300 | 326,875 |
| 2024-11-01 | 29.500 | 31.000 | 28.240 | 30.200 | 30.200 | 193,662 |
| 2024-10-31 | 26.500 | 29.000 | 26.500 | 28.250 | 28.250 | 446,125 |
| 2024-10-30 | 26.600 | 27.700 | 26.600 | 26.900 | 26.900 | 101,068 |
| 2024-10-29 | 27.800 | 27.800 | 26.100 | 26.650 | 26.650 | 90,632 |
| 2024-10-28 | 25.000 | 27.396 | 25.000 | 26.600 | 26.600 | 50,064 |
| 2024-10-25 | 24.400 | 26.900 | 23.200 | 26.900 | 26.900 | 551,255 |
| 2024-10-24 | 23.100 | 24.486 | 23.100 | 23.650 | 23.650 | 1,895 |
| 2024-10-23 | 23.900 | 24.400 | 23.100 | 23.100 | 23.100 | 166,402 |
| 2024-10-22 | 23.000 | 24.000 | 22.200 | 23.900 | 23.900 | 106,432 |
| 2024-10-21 | 23.000 | 23.600 | 22.100 | 23.400 | 23.400 | 176,576 |
| 2024-10-18 | 22.400 | 22.970 | 22.132 | 22.550 | 22.550 | 82,115 |
| 2024-10-17 | 22.900 | 22.900 | 22.000 | 22.650 | 22.650 | 159,986 |
| 2024-10-16 | 22.200 | 22.883 | 21.100 | 22.550 | 22.550 | 430,749 |
| 2024-10-15 | 20.900 | 22.991 | 20.767 | 22.250 | 22.250 | 539,260 |
| 2024-10-14 | 19.950 | 20.845 | 19.224 | 20.550 | 20.550 | 233,989 |
| 2024-10-11 | 19.400 | 19.913 | 18.550 | 19.000 | 19.000 | 166,438 |
| 2024-10-10 | 19.950 | 19.950 | 19.350 | 19.375 | 19.375 | 8,250 |
| 2024-10-09 | 19.920 | 19.920 | 19.675 | 19.675 | 19.675 | 220 |
| 2024-10-08 | 19.950 | 19.950 | 19.200 | 19.375 | 19.375 | 69,106 |
| 2024-10-07 | 19.950 | 19.950 | 19.150 | 19.350 | 19.350 | 124,972 |
| 2024-10-04 | 18.600 | 19.270 | 18.400 | 18.400 | 18.400 | 28,317 |
| 2024-10-03 | 19.075 | 19.075 | 19.075 | 19.075 | 19.075 | 0 |
| 2024-10-02 | 19.200 | 19.305 | 19.000 | 19.075 | 19.075 | 28,008 |
| 2024-10-01 | 19.000 | 19.272 | 18.900 | 19.100 | 19.100 | 10,296 |
| 2024-09-30 | 18.850 | 19.355 | 18.833 | 19.050 | 19.050 | 57,796 |
| 2024-09-27 | 18.700 | 19.125 | 18.650 | 18.875 | 18.875 | 6,915 |
| 2024-09-26 | 19.000 | 19.000 | 18.550 | 18.650 | 18.650 | 10,093 |
| 2024-09-25 | 19.300 | 19.475 | 19.300 | 19.475 | 19.475 | 9,366 |
| 2024-09-24 | 19.250 | 19.325 | 19.250 | 19.325 | 19.325 | 182 |
| 2024-09-23 | 19.250 | 19.425 | 19.250 | 19.425 | 19.425 | 81,700 |
| 2024-09-20 | 18.650 | 18.800 | 18.650 | 18.800 | 18.800 | 47,251 |
| 2024-09-19 | 18.500 | 19.025 | 18.500 | 19.025 | 19.025 | 292 |
| 2024-09-18 | 18.850 | 18.850 | 18.850 | 18.850 | 18.850 | 0 |
| 2024-09-17 | 18.600 | 19.450 | 18.600 | 18.825 | 18.825 | 22,801 |
| 2024-09-16 | 19.500 | 19.500 | 18.600 | 18.675 | 18.675 | 8,620 |
| 2024-09-13 | 19.075 | 19.075 | 19.075 | 19.075 | 19.075 | 0 |
| 2024-09-12 | 18.500 | 19.000 | 18.000 | 18.900 | 18.900 | 130,037 |
| 2024-09-11 | 18.500 | 19.010 | 18.500 | 18.875 | 18.875 | 4,028 |
| 2024-09-10 | 18.250 | 19.450 | 18.250 | 18.625 | 18.625 | 12,300 |
| 2024-09-09 | 18.250 | 19.250 | 18.250 | 18.250 | 18.250 | 26,361 |
| 2024-09-06 | 18.500 | 18.604 | 18.050 | 18.575 | 18.575 | 90,841 |
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.