PowerHouse Energy Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.500	0.510	0.492	0.500	0.500	4,147,016
2025-05-22	0.500	0.510	0.485	0.500	0.500	14,016,128
2025-05-21	0.495	0.500	0.480	0.495	0.495	4,711,301
2025-05-20	0.485	0.510	0.480	0.500	0.500	9,434,598
2025-05-19	0.505	0.510	0.480	0.485	0.485	9,602,456
2025-05-16	0.505	0.520	0.500	0.505	0.505	5,825,310
2025-05-15	0.505	0.510	0.500	0.505	0.505	8,322,030
2025-05-14	0.515	0.520	0.500	0.505	0.505	7,751,532
2025-05-13	0.520	0.530	0.501	0.515	0.515	3,045,068
2025-05-12	0.525	0.540	0.510	0.510	0.510	7,465,944
2025-05-09	0.525	0.540	0.503	0.525	0.525	5,440,059
2025-05-08	0.525	0.540	0.510	0.525	0.525	8,692,019
2025-05-07	0.530	0.540	0.510	0.525	0.525	7,139,042
2025-05-06	0.530	0.540	0.520	0.530	0.530	4,932,472
2025-05-02	0.530	0.540	0.520	0.530	0.530	7,612,698
2025-05-01	0.530	0.550	0.520	0.530	0.530	3,414,224
2025-04-30	0.535	0.550	0.520	0.530	0.530	7,821,817
2025-04-29	0.535	0.562	0.525	0.535	0.535	9,644,210
2025-04-28	0.525	0.562	0.512	0.535	0.535	20,410,480
2025-04-25	0.520	0.530	0.510	0.530	0.530	4,995,393
2025-04-24	0.520	0.530	0.510	0.520	0.520	5,877,215
2025-04-23	0.520	0.540	0.505	0.540	0.540	4,390,303
2025-04-22	0.525	0.550	0.510	0.520	0.520	8,894,805
2025-04-17	0.485	0.540	0.480	0.525	0.525	16,819,373
2025-04-16	0.480	0.490	0.472	0.485	0.485	6,795,356
2025-04-15	0.480	0.490	0.470	0.480	0.480	6,917,137
2025-04-14	0.480	0.490	0.470	0.479	0.479	6,065,318
2025-04-11	0.475	0.490	0.470	0.480	0.480	8,915,008
2025-04-10	0.455	0.480	0.450	0.475	0.475	9,427,063
2025-04-09	0.475	0.480	0.453	0.455	0.455	12,764,512
2025-04-08	0.490	0.490	0.470	0.472	0.472	6,657,090
2025-04-07	0.490	0.500	0.475	0.490	0.490	19,490,836
2025-04-04	0.495	0.500	0.480	0.496	0.496	4,961,939
2025-04-03	0.495	0.500	0.480	0.496	0.496	10,092,459
2025-04-02	0.490	0.500	0.480	0.498	0.498	14,554,854
2025-04-01	0.500	0.510	0.480	0.490	0.490	20,029,395
2025-03-31	0.500	0.506	0.490	0.495	0.495	10,259,863
2025-03-28	0.500	0.506	0.493	0.500	0.500	10,544,204
2025-03-27	0.500	0.510	0.490	0.500	0.500	29,838,875
2025-03-26	0.500	0.520	0.494	0.494	0.494	89,430,540
2025-03-25	0.510	0.520	0.480	0.500	0.500	26,872,509
2025-03-24	0.510	0.520	0.500	0.500	0.500	11,442,904
2025-03-21	0.510	0.520	0.500	0.510	0.510	22,945,578
2025-03-20	0.510	0.520	0.500	0.510	0.510	12,077,143
2025-03-19	0.505	0.520	0.496	0.520	0.520	38,278,466
2025-03-18	0.500	0.510	0.490	0.505	0.505	38,828,641
2025-03-17	0.575	0.600	0.488	0.500	0.500	71,603,032
2025-03-14	0.625	0.650	0.550	0.636	0.636	10,437,728
2025-03-13	0.675	0.750	0.600	0.650	0.650	16,565,188
2025-03-12	0.750	0.800	0.650	0.670	0.670	12,379,089
2025-03-11	0.675	0.800	0.600	0.750	0.750	36,400,623
2025-03-10	0.800	0.840	0.650	0.650	0.650	31,907,477
2025-03-07	0.875	0.900	0.750	0.770	0.770	13,343,438
2025-03-06	0.925	0.950	0.800	0.890	0.890	12,637,171
2025-03-05	0.950	1.000	0.900	0.925	0.925	4,362,800
2025-03-04	0.975	1.000	0.900	0.950	0.950	7,769,381
2025-03-03	0.925	1.000	0.900	0.950	0.950	4,015,946
2025-02-28	0.900	0.950	0.850	0.925	0.925	5,208,054
2025-02-27	0.925	0.950	0.850	0.928	0.928	8,041,381
2025-02-26	0.950	0.970	0.900	0.925	0.925	3,456,564

← NewerPage 7 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.