PowerHouse Energy Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.685	0.690	0.600	0.610	0.610	10,440,601
2025-08-15	0.685	0.690	0.665	0.680	0.680	4,142,714
2025-08-14	0.685	0.700	0.680	0.685	0.685	3,135,855
2025-08-13	0.680	0.700	0.664	0.685	0.685	4,096,106
2025-08-12	0.675	0.700	0.660	0.664	0.664	5,733,336
2025-08-11	0.680	0.700	0.660	0.675	0.675	9,214,481
2025-08-08	0.690	0.704	0.660	0.680	0.680	5,561,672
2025-08-07	0.690	0.700	0.680	0.690	0.690	9,249,616
2025-08-06	0.685	0.710	0.680	0.690	0.690	5,329,630
2025-08-05	0.705	0.730	0.660	0.685	0.685	16,015,689
2025-08-04	0.650	0.720	0.640	0.700	0.700	26,929,169
2025-08-01	0.615	0.670	0.600	0.650	0.650	33,474,553
2025-07-31	0.525	0.620	0.500	0.610	0.610	41,570,400
2025-07-30	0.520	0.540	0.500	0.530	0.530	5,329,042
2025-07-29	0.525	0.540	0.510	0.520	0.520	3,783,519
2025-07-28	0.540	0.550	0.490	0.525	0.525	8,951,647
2025-07-25	0.540	0.550	0.515	0.540	0.540	2,689,867
2025-07-24	0.540	0.550	0.530	0.540	0.540	3,002,317
2025-07-23	0.540	0.550	0.530	0.540	0.540	2,793,426
2025-07-22	0.540	0.550	0.530	0.540	0.540	2,426,096
2025-07-21	0.505	0.550	0.493	0.540	0.540	17,022,297
2025-07-18	0.500	0.520	0.477	0.505	0.505	9,794,868
2025-07-17	0.505	0.510	0.480	0.500	0.500	8,882,636
2025-07-16	0.510	0.520	0.500	0.505	0.505	4,959,213
2025-07-15	0.515	0.530	0.500	0.510	0.510	4,797,939
2025-07-14	0.520	0.530	0.490	0.515	0.515	12,256,575
2025-07-11	0.535	0.550	0.502	0.540	0.540	7,705,293
2025-07-10	0.540	0.550	0.520	0.535	0.535	3,614,062
2025-07-09	0.535	0.562	0.517	0.530	0.530	10,250,160
2025-07-08	0.535	0.550	0.496	0.535	0.535	7,957,138
2025-07-07	0.545	0.562	0.516	0.535	0.535	6,403,372
2025-07-04	0.540	0.550	0.530	0.545	0.545	19,945,723
2025-07-03	0.515	0.550	0.490	0.550	0.550	32,526,315
2025-07-02	0.495	0.510	0.480	0.495	0.495	1,388,601
2025-07-01	0.490	0.510	0.480	0.495	0.495	7,491,605
2025-06-30	0.455	0.500	0.450	0.490	0.490	14,143,321
2025-06-27	0.460	0.479	0.450	0.455	0.455	4,478,688
2025-06-26	0.460	0.470	0.454	0.460	0.460	3,479,222
2025-06-25	0.475	0.480	0.450	0.460	0.460	7,921,605
2025-06-24	0.480	0.490	0.457	0.480	0.480	4,721,208
2025-06-23	0.480	0.490	0.470	0.480	0.480	3,637,773
2025-06-20	0.485	0.490	0.470	0.480	0.480	4,566,497
2025-06-19	0.485	0.490	0.480	0.485	0.485	2,776,345
2025-06-18	0.485	0.500	0.480	0.485	0.485	4,136,311
2025-06-17	0.495	0.510	0.480	0.488	0.488	3,023,750
2025-06-16	0.490	0.500	0.480	0.495	0.495	6,962,908
2025-06-13	0.485	0.500	0.480	0.490	0.490	9,703,622
2025-06-12	0.480	0.500	0.470	0.500	0.500	8,332,831
2025-06-11	0.475	0.500	0.470	0.500	0.500	3,638,452
2025-06-10	0.480	0.490	0.455	0.470	0.470	9,002,739
2025-06-09	0.490	0.510	0.471	0.480	0.480	10,890,948
2025-06-06	0.480	0.500	0.473	0.500	0.500	9,356,664
2025-06-05	0.455	0.490	0.450	0.480	0.480	12,384,959
2025-06-04	0.475	0.480	0.440	0.460	0.460	25,800,261
2025-06-03	0.495	0.510	0.470	0.490	0.490	7,934,828
2025-06-02	0.495	0.500	0.490	0.495	0.495	2,584,785
2025-05-30	0.500	0.510	0.485	0.495	0.495	4,952,304
2025-05-29	0.500	0.501	0.480	0.500	0.500	10,500,677
2025-05-28	0.500	0.510	0.493	0.500	0.500	5,086,030
2025-05-27	0.500	0.520	0.490	0.500	0.500	6,733,188

← NewerPage 6 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.