PowerHouse Energy Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.525	0.530	0.500	0.510	0.510	8,666,023
2025-11-10	0.525	0.530	0.520	0.525	0.525	2,147,516
2025-11-07	0.525	0.530	0.520	0.525	0.525	2,534,441
2025-11-06	0.525	0.530	0.520	0.525	0.525	1,643,069
2025-11-05	0.515	0.530	0.510	0.520	0.520	3,700,593
2025-11-04	0.515	0.530	0.508	0.520	0.520	17,341,260
2025-11-03	0.510	0.530	0.500	0.515	0.515	14,129,686
2025-10-31	0.505	0.520	0.500	0.510	0.510	12,783,087
2025-10-30	0.505	0.510	0.500	0.505	0.505	1,400,674
2025-10-29	0.515	0.530	0.500	0.510	0.510	19,770,961
2025-10-28	0.525	0.530	0.500	0.515	0.515	4,281,977
2025-10-27	0.525	0.530	0.520	0.525	0.525	4,909,859
2025-10-24	0.525	0.530	0.522	0.525	0.525	2,346,308
2025-10-23	0.525	0.530	0.522	0.525	0.525	1,648,274
2025-10-22	0.525	0.530	0.520	0.525	0.525	754,627
2025-10-21	0.525	0.530	0.522	0.525	0.525	4,722,104
2025-10-20	0.525	0.532	0.520	0.532	0.532	4,186,498
2025-10-17	0.530	0.540	0.520	0.525	0.525	10,029,815
2025-10-16	0.530	0.540	0.520	0.530	0.530	2,419,868
2025-10-15	0.525	0.550	0.510	0.530	0.530	13,388,385
2025-10-14	0.545	0.560	0.510	0.540	0.540	20,831,432
2025-10-13	0.565	0.570	0.535	0.545	0.545	13,273,863
2025-10-10	0.565	0.570	0.560	0.560	0.560	3,722,027
2025-10-09	0.575	0.590	0.560	0.568	0.568	3,767,625
2025-10-08	0.560	0.590	0.550	0.575	0.575	7,459,821
2025-10-07	0.590	0.600	0.550	0.566	0.566	15,139,499
2025-10-06	0.595	0.600	0.580	0.590	0.590	3,751,815
2025-10-03	0.595	0.620	0.590	0.600	0.600	7,020,128
2025-10-02	0.605	0.620	0.590	0.595	0.595	5,061,426
2025-10-01	0.605	0.680	0.590	0.680	0.680	7,581,735
2025-09-30	0.595	0.632	0.590	0.605	0.605	5,214,849
2025-09-29	0.605	0.609	0.590	0.595	0.595	4,797,653
2025-09-26	0.610	0.632	0.590	0.605	0.605	4,954,086
2025-09-25	0.585	0.620	0.570	0.610	0.610	8,153,114
2025-09-24	0.600	0.622	0.570	0.585	0.585	7,581,335
2025-09-23	0.625	0.640	0.590	0.600	0.600	4,862,498
2025-09-22	0.620	0.640	0.600	0.625	0.625	5,773,503
2025-09-19	0.605	0.630	0.590	0.620	0.620	8,102,032
2025-09-18	0.585	0.620	0.580	0.605	0.605	13,200,684
2025-09-17	0.565	0.582	0.550	0.582	0.582	4,622,748
2025-09-16	0.610	0.620	0.550	0.565	0.565	14,175,199
2025-09-15	0.595	0.610	0.580	0.595	0.595	7,194,834
2025-09-12	0.595	0.610	0.580	0.595	0.595	2,338,731
2025-09-11	0.595	0.610	0.580	0.595	0.595	1,484,524
2025-09-10	0.585	0.610	0.570	0.595	0.595	5,783,443
2025-09-09	0.605	0.620	0.590	0.605	0.605	5,830,331
2025-09-08	0.605	0.620	0.580	0.605	0.605	8,424,252
2025-09-05	0.615	0.619	0.598	0.605	0.605	10,913,409
2025-09-04	0.645	0.653	0.610	0.615	0.615	2,907,706
2025-09-03	0.650	0.670	0.629	0.645	0.645	4,270,206
2025-09-02	0.630	0.670	0.620	0.640	0.640	4,873,485
2025-09-01	0.635	0.649	0.620	0.630	0.630	3,818,987
2025-08-29	0.635	0.650	0.620	0.635	0.635	2,903,145
2025-08-28	0.640	0.650	0.620	0.635	0.635	3,785,431
2025-08-27	0.645	0.660	0.630	0.640	0.640	3,435,311
2025-08-26	0.655	0.670	0.640	0.645	0.645	5,801,310
2025-08-22	0.655	0.670	0.640	0.655	0.655	4,696,946
2025-08-21	0.640	0.670	0.620	0.670	0.670	7,063,974
2025-08-20	0.620	0.650	0.620	0.640	0.640	2,825,331
2025-08-19	0.610	0.645	0.600	0.620	0.620	3,570,489

← NewerPage 5 of 22 · 1,269 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.