Enwell Energy plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 12.250 | 12.250 | 12.055 | 12.250 | 12.250 | 16,453 |
| 2026-10-22 | 12.250 | 12.250 | 12.000 | 12.250 | 12.250 | 120 |
| 2026-10-21 | 11.500 | 12.500 | 11.350 | 12.300 | 12.300 | 209,314 |
| 2026-10-20 | 11.250 | 11.500 | 11.000 | 11.500 | 11.500 | 12,987 |
| 2026-10-19 | 11.250 | 11.500 | 10.500 | 11.500 | 11.500 | 103,306 |
| 2026-10-16 | 11.500 | 11.500 | 11.010 | 11.500 | 11.500 | 20,374 |
| 2026-10-15 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2026-10-14 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2026-10-13 | 11.500 | 11.500 | 11.010 | 11.500 | 11.500 | 20,374 |
| 2026-10-12 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2026-10-09 | 11.900 | 11.900 | 11.030 | 11.500 | 11.500 | 50,360 |
| 2026-10-08 | 12.000 | 12.000 | 11.020 | 12.000 | 12.000 | 8 |
| 2026-10-07 | 12.000 | 12.980 | 11.000 | 12.000 | 12.000 | 15,000 |
| 2026-10-06 | 12.500 | 12.960 | 12.500 | 12.500 | 12.500 | 8,591 |
| 2026-10-05 | 11.500 | 12.000 | 11.020 | 12.000 | 12.000 | 18,539 |
| 2026-10-02 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2026-10-01 | 11.500 | 11.990 | 11.000 | 11.000 | 11.000 | 784 |
| 2026-09-30 | 11.500 | 11.990 | 11.110 | 11.500 | 11.500 | 34,421 |
| 2026-09-29 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2026-09-28 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2026-09-25 | 11.500 | 11.500 | 11.000 | 11.500 | 11.500 | 17 |
| 2026-09-24 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
Page 1 of 1 · 22 trading days
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.