PowerHouse Energy Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.460	0.470	0.450	0.460	0.460	2,950,262
2026-02-05	0.460	0.470	0.450	0.460	0.460	3,664,588
2026-02-04	0.425	0.480	0.420	0.460	0.460	11,898,509
2026-02-03	0.425	0.430	0.410	0.430	0.430	10,470,738
2026-02-02	0.425	0.440	0.410	0.425	0.425	3,328,603
2026-01-30	0.440	0.450	0.420	0.430	0.430	1,565,140
2026-01-29	0.440	0.470	0.430	0.440	0.440	5,355,771
2026-01-28	0.430	0.450	0.410	0.440	0.440	7,451,645
2026-01-27	0.420	0.430	0.410	0.419	0.419	3,985,001
2026-01-26	0.440	0.450	0.410	0.420	0.420	5,899,534
2026-01-23	0.425	0.430	0.413	0.425	0.425	3,473,234
2026-01-22	0.435	0.440	0.420	0.425	0.425	3,573,916
2026-01-21	0.435	0.450	0.420	0.435	0.435	1,297,876
2026-01-20	0.435	0.446	0.420	0.435	0.435	1,138,820
2026-01-19	0.435	0.450	0.420	0.435	0.435	3,024,550
2026-01-16	0.445	0.450	0.420	0.435	0.435	6,026,365
2026-01-15	0.445	0.450	0.433	0.445	0.445	2,691,842
2026-01-14	0.445	0.450	0.440	0.445	0.445	1,705,463
2026-01-13	0.445	0.450	0.440	0.445	0.445	1,414,805
2026-01-12	0.435	0.450	0.430	0.445	0.445	4,945,978
2026-01-09	0.435	0.440	0.430	0.435	0.435	1,363,567
2026-01-08	0.435	0.440	0.430	0.435	0.435	5,222,563
2026-01-07	0.445	0.460	0.430	0.435	0.435	2,840,795
2026-01-06	0.445	0.460	0.430	0.445	0.445	2,300,072
2026-01-05	0.440	0.460	0.430	0.445	0.445	3,027,604
2026-01-02	0.440	0.450	0.420	0.440	0.440	2,608,355
2025-12-31	0.420	0.450	0.418	0.440	0.440	3,244,836
2025-12-30	0.420	0.450	0.410	0.420	0.420	10,063,571
2025-12-29	0.425	0.430	0.410	0.430	0.430	2,658,349
2025-12-24	0.425	0.440	0.410	0.425	0.425	3,258,997
2025-12-23	0.410	0.440	0.400	0.425	0.425	3,874,241
2025-12-22	0.410	0.420	0.400	0.410	0.410	6,142,557
2025-12-19	0.405	0.420	0.400	0.410	0.410	3,842,570
2025-12-18	0.410	0.420	0.400	0.405	0.405	9,596,903
2025-12-17	0.415	0.420	0.400	0.410	0.410	37,271,990
2025-12-16	0.440	0.450	0.410	0.415	0.415	12,225,388
2025-12-15	0.440	0.450	0.430	0.440	0.440	8,887,046
2025-12-12	0.460	0.470	0.430	0.440	0.440	22,355,100
2025-12-11	0.460	0.470	0.440	0.460	0.460	9,771,493
2025-12-10	0.465	0.470	0.450	0.460	0.460	4,919,303
2025-12-09	0.470	0.480	0.460	0.465	0.465	7,400,836
2025-12-08	0.475	0.480	0.460	0.470	0.470	7,295,833
2025-12-05	0.495	0.500	0.470	0.480	0.480	2,852,684
2025-12-04	0.495	0.510	0.480	0.495	0.495	2,383,123
2025-12-03	0.495	0.500	0.490	0.500	0.500	4,133,714
2025-12-02	0.495	0.500	0.490	0.495	0.495	1,548,318
2025-12-01	0.480	0.500	0.470	0.495	0.495	11,037,638
2025-11-28	0.505	0.510	0.470	0.480	0.480	9,351,594
2025-11-27	0.505	0.510	0.500	0.505	0.505	814,478
2025-11-26	0.505	0.505	0.500	0.505	0.505	624,968
2025-11-25	0.505	0.510	0.490	0.505	0.505	3,375,335
2025-11-24	0.510	0.520	0.500	0.505	0.505	6,985,021
2025-11-21	0.510	0.520	0.500	0.505	0.505	1,983,564
2025-11-20	0.515	0.520	0.500	0.510	0.510	6,756,713
2025-11-19	0.510	0.520	0.500	0.505	0.505	8,123,873
2025-11-18	0.525	0.530	0.500	0.510	0.510	6,172,209
2025-11-17	0.525	0.530	0.510	0.525	0.525	6,173,083
2025-11-14	0.515	0.530	0.508	0.525	0.525	7,402,946
2025-11-13	0.515	0.520	0.510	0.515	0.515	4,359,055
2025-11-12	0.510	0.520	0.507	0.515	0.515	1,510,375

← NewerPage 4 of 22 · 1,262 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.