PowerHouse Energy Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.240	0.290	0.230	0.275	0.275	45,197,397
2026-05-05	0.230	0.250	0.220	0.240	0.240	19,161,239
2026-05-01	0.230	0.240	0.220	0.230	0.230	9,772,648
2026-04-30	0.230	0.240	0.220	0.230	0.230	13,809,059
2026-04-29	0.225	0.240	0.220	0.230	0.230	12,870,633
2026-04-28	0.220	0.230	0.212	0.220	0.220	33,865,921
2026-04-27	0.215	0.220	0.205	0.215	0.215	42,039,695
2026-04-24	0.210	0.220	0.200	0.220	0.220	51,141,668
2026-04-23	0.215	0.230	0.200	0.210	0.210	171,159,339
2026-04-22	0.315	0.330	0.270	0.295	0.295	28,445,738
2026-04-21	0.315	0.330	0.300	0.315	0.315	10,129,382
2026-04-20	0.340	0.340	0.290	0.315	0.315	21,611,474
2026-04-17	0.355	0.360	0.300	0.340	0.340	18,989,887
2026-04-16	0.355	0.363	0.350	0.363	0.363	6,618,688
2026-04-15	0.355	0.360	0.350	0.355	0.355	7,727,570
2026-04-14	0.365	0.370	0.340	0.355	0.355	17,135,789
2026-04-13	0.380	0.400	0.355	0.365	0.365	12,209,173
2026-04-10	0.375	0.380	0.360	0.365	0.365	5,607,697
2026-04-09	0.400	0.400	0.358	0.375	0.375	12,094,852
2026-04-08	0.410	0.420	0.380	0.400	0.400	7,549,986
2026-04-07	0.360	0.420	0.350	0.410	0.410	32,721,304
2026-04-02	0.340	0.390	0.325	0.360	0.360	14,447,469
2026-04-01	0.330	0.360	0.316	0.320	0.320	2,788,004
2026-03-31	0.325	0.330	0.310	0.320	0.320	3,452,639
2026-03-30	0.335	0.360	0.305	0.325	0.325	14,647,766
2026-03-27	0.340	0.350	0.310	0.335	0.335	8,733,440
2026-03-26	0.350	0.360	0.330	0.340	0.340	7,477,068
2026-03-25	0.345	0.360	0.340	0.350	0.350	1,077,995
2026-03-24	0.365	0.380	0.330	0.340	0.340	5,657,733
2026-03-23	0.355	0.380	0.330	0.350	0.350	10,248,111
2026-03-20	0.350	0.360	0.342	0.355	0.355	1,814,679
2026-03-19	0.340	0.360	0.336	0.350	0.350	7,401,600
2026-03-18	0.340	0.350	0.333	0.340	0.340	7,157,043
2026-03-17	0.370	0.380	0.330	0.340	0.340	23,043,430
2026-03-16	0.414	0.414	0.360	0.370	0.370	6,966,241
2026-03-13	0.415	0.430	0.400	0.415	0.415	1,850,320
2026-03-12	0.415	0.430	0.400	0.415	0.415	1,109,089
2026-03-11	0.415	0.430	0.402	0.415	0.415	1,042,300
2026-03-10	0.415	0.430	0.401	0.415	0.415	937,583
2026-03-09	0.420	0.430	0.400	0.415	0.415	1,229,364
2026-03-06	0.430	0.430	0.410	0.420	0.420	3,842,024
2026-03-05	0.425	0.449	0.410	0.430	0.430	2,722,671
2026-03-04	0.420	0.440	0.400	0.425	0.425	6,026,079
2026-03-03	0.410	0.435	0.400	0.420	0.420	4,015,825
2026-03-02	0.400	0.450	0.400	0.410	0.410	7,026,709
2026-02-27	0.395	0.400	0.390	0.395	0.395	1,924,203
2026-02-26	0.395	0.400	0.390	0.400	0.400	4,324,933
2026-02-25	0.395	0.400	0.390	0.395	0.395	3,410,624
2026-02-24	0.395	0.400	0.390	0.395	0.395	2,379,035
2026-02-23	0.395	0.400	0.390	0.395	0.395	2,868,932
2026-02-20	0.405	0.410	0.387	0.395	0.395	13,074,666
2026-02-19	0.405	0.410	0.400	0.405	0.405	4,794,792
2026-02-18	0.405	0.410	0.400	0.410	0.410	1,310,570
2026-02-17	0.415	0.420	0.400	0.405	0.405	3,773,011
2026-02-16	0.430	0.440	0.410	0.415	0.415	7,740,023
2026-02-13	0.445	0.450	0.420	0.430	0.430	2,152,603
2026-02-12	0.450	0.460	0.440	0.445	0.445	2,049,629
2026-02-11	0.460	0.460	0.440	0.450	0.450	1,465,945
2026-02-10	0.460	0.470	0.440	0.460	0.460	2,832,118
2026-02-09	0.460	0.470	0.450	0.460	0.460	2,698,033

← NewerPage 3 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.