PowerHouse Energy Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 0.925 | 1.000 | 0.892 | 0.950 | 0.950 | 4,352,748 |
| 2025-02-24 | 0.900 | 1.000 | 0.850 | 0.930 | 0.930 | 7,481,278 |
| 2025-02-21 | 0.950 | 1.020 | 0.850 | 0.900 | 0.900 | 6,090,759 |
| 2025-02-20 | 0.975 | 1.000 | 0.900 | 0.950 | 0.950 | 4,181,582 |
| 2025-02-19 | 0.950 | 1.000 | 0.944 | 0.950 | 0.950 | 2,952,990 |
| 2025-02-18 | 0.925 | 1.020 | 0.900 | 0.950 | 0.950 | 6,156,770 |
| 2025-02-17 | 0.975 | 1.000 | 0.900 | 0.950 | 0.950 | 12,394,500 |
| 2025-02-14 | 1.000 | 1.000 | 0.950 | 0.960 | 0.960 | 3,380,649 |
| 2025-02-13 | 1.000 | 1.050 | 0.950 | 1.000 | 1.000 | 3,663,340 |
| 2025-02-12 | 1.000 | 1.050 | 0.950 | 1.000 | 1.000 | 1,178,338 |
| 2025-02-11 | 0.925 | 1.100 | 0.900 | 1.000 | 1.000 | 8,780,268 |
| 2025-02-10 | 0.925 | 0.950 | 0.850 | 0.940 | 0.940 | 10,265,794 |
| 2025-02-07 | 0.950 | 1.000 | 0.850 | 0.930 | 0.930 | 10,198,579 |
| 2025-02-06 | 0.950 | 1.020 | 0.900 | 0.950 | 0.950 | 7,737,330 |
| 2025-02-05 | 0.975 | 1.070 | 0.900 | 1.000 | 1.000 | 5,801,147 |
| 2025-02-04 | 1.000 | 1.050 | 0.900 | 0.975 | 0.975 | 4,522,138 |
| 2025-02-03 | 1.000 | 1.100 | 0.950 | 1.000 | 1.000 | 5,578,661 |
| 2025-01-31 | 1.050 | 1.100 | 0.950 | 1.025 | 1.025 | 3,665,276 |
| 2025-01-30 | 1.000 | 1.100 | 0.950 | 1.060 | 1.060 | 3,481,488 |
| 2025-01-29 | 1.000 | 1.100 | 0.950 | 1.000 | 1.000 | 4,754,036 |
| 2025-01-28 | 1.025 | 1.105 | 0.950 | 1.000 | 1.000 | 2,158,001 |
| 2025-01-27 | 1.025 | 1.100 | 0.950 | 1.050 | 1.050 | 12,500,360 |
| 2025-01-24 | 1.050 | 1.100 | 0.950 | 1.100 | 1.100 | 4,607,011 |
| 2025-01-23 | 1.075 | 1.100 | 0.950 | 1.070 | 1.070 | 5,218,400 |
| 2025-01-22 | 1.025 | 1.100 | 1.000 | 1.050 | 1.050 | 7,574,060 |
| 2025-01-21 | 1.075 | 1.150 | 1.000 | 1.050 | 1.050 | 7,466,480 |
| 2025-01-20 | 1.150 | 1.300 | 1.000 | 1.100 | 1.100 | 6,976,198 |
| 2025-01-17 | 1.055 | 1.120 | 0.850 | 1.120 | 1.120 | 17,558,514 |
| 2025-01-16 | 1.100 | 1.150 | 1.000 | 1.130 | 1.130 | 7,333,419 |
| 2025-01-15 | 1.150 | 1.175 | 1.050 | 1.120 | 1.120 | 7,711,157 |
| 2025-01-14 | 1.150 | 1.225 | 1.100 | 1.125 | 1.125 | 3,868,965 |
| 2025-01-13 | 1.200 | 1.250 | 1.100 | 1.150 | 1.150 | 8,053,328 |
| 2025-01-10 | 1.200 | 1.250 | 1.150 | 1.200 | 1.200 | 3,664,786 |
| 2025-01-09 | 1.150 | 1.250 | 1.100 | 1.200 | 1.200 | 7,724,606 |
| 2025-01-08 | 1.200 | 1.250 | 1.100 | 1.150 | 1.150 | 3,919,817 |
| 2025-01-07 | 1.200 | 1.250 | 1.150 | 1.200 | 1.200 | 4,861,728 |
| 2025-01-06 | 1.175 | 1.250 | 1.100 | 1.200 | 1.200 | 8,505,157 |
| 2025-01-03 | 1.175 | 1.300 | 1.100 | 1.175 | 1.175 | 5,760,881 |
| 2025-01-02 | 1.100 | 1.250 | 1.000 | 1.200 | 1.200 | 11,264,032 |
| 2024-12-31 | 1.100 | 1.200 | 1.010 | 1.100 | 1.100 | 1,290,186 |
| 2024-12-30 | 1.075 | 1.200 | 1.000 | 1.100 | 1.100 | 3,837,667 |
| 2024-12-27 | 1.100 | 1.200 | 1.000 | 1.150 | 1.150 | 3,393,547 |
| 2024-12-24 | 1.175 | 1.225 | 1.100 | 1.150 | 1.150 | 1,822,399 |
| 2024-12-23 | 1.225 | 1.300 | 1.110 | 1.175 | 1.175 | 5,444,582 |
| 2024-12-20 | 1.225 | 1.320 | 1.150 | 1.225 | 1.225 | 10,535,711 |
| 2024-12-19 | 1.175 | 1.300 | 1.100 | 1.250 | 1.250 | 9,778,114 |
| 2024-12-18 | 1.075 | 1.250 | 1.050 | 1.150 | 1.150 | 8,149,981 |
| 2024-12-17 | 1.100 | 1.159 | 1.000 | 1.075 | 1.075 | 4,856,645 |
| 2024-12-16 | 1.125 | 1.300 | 1.050 | 1.170 | 1.170 | 13,215,558 |
| 2024-12-13 | 1.100 | 1.175 | 1.000 | 1.075 | 1.075 | 11,932,299 |
| 2024-12-12 | 1.000 | 1.150 | 0.950 | 1.100 | 1.100 | 9,465,373 |
| 2024-12-11 | 1.000 | 1.050 | 0.950 | 1.000 | 1.000 | 4,403,057 |
| 2024-12-10 | 1.000 | 1.050 | 0.975 | 1.000 | 1.000 | 2,535,729 |
| 2024-12-09 | 1.000 | 1.100 | 0.950 | 1.050 | 1.050 | 5,524,635 |
| 2024-12-06 | 1.000 | 1.050 | 0.950 | 1.050 | 1.050 | 663,941 |
| 2024-12-05 | 1.050 | 1.100 | 0.950 | 1.000 | 1.000 | 5,011,440 |
| 2024-12-04 | 1.025 | 1.100 | 1.000 | 1.050 | 1.050 | 3,062,267 |
| 2024-12-03 | 1.050 | 1.100 | 1.000 | 1.025 | 1.025 | 2,839,510 |
| 2024-12-02 | 0.975 | 1.150 | 0.950 | 1.030 | 1.030 | 9,811,751 |
| 2024-11-29 | 1.000 | 1.150 | 0.950 | 1.000 | 1.000 | 9,585,052 |
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.