UK Energy Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	0.012	0.012	0.011	0.012	0.115	20,687,170
2024-02-06	0.013	0.013	0.011	0.012	0.115	23,077,741
2024-02-05	0.012	0.013	0.010	0.013	0.125	117,369,910
2024-02-02	0.018	0.019	0.010	0.012	0.120	344,519,300
2024-02-01	0.021	0.022	0.018	0.018	0.183	75,316,600
2024-01-31	0.021	0.022	0.019	0.020	0.203	22,077,139
2024-01-30	0.023	0.023	0.020	0.021	0.210	42,952,319
2024-01-29	0.020	0.023	0.019	0.022	0.215	73,910,750
2024-01-26	0.018	0.020	0.018	0.020	0.195	39,450,725
2024-01-25	0.018	0.019	0.018	0.018	0.180	18,993,570
2024-01-24	0.018	0.019	0.017	0.018	0.183	70,915,769
2024-01-23	0.018	0.019	0.017	0.018	0.183	30,627,528
2024-01-22	0.018	0.019	0.017	0.018	0.180	71,598,944
2024-01-19	0.018	0.018	0.017	0.018	0.175	35,706,719
2024-01-18	0.018	0.018	0.017	0.018	0.178	89,409,638
2024-01-17	0.019	0.019	0.018	0.018	0.183	46,540,741
2024-01-16	0.019	0.019	0.018	0.019	0.185	23,631,230
2024-01-15	0.019	0.020	0.018	0.019	0.185	34,498,222
2024-01-12	0.020	0.020	0.018	0.019	0.190	253,639,600
2024-01-11	0.026	0.026	0.025	0.025	0.250	6,579,127
2024-01-10	0.026	0.027	0.025	0.026	0.255	11,264,449
2024-01-09	0.026	0.028	0.025	0.027	0.265	24,414,030
2024-01-08	0.027	0.028	0.025	0.026	0.260	5,869,754
2024-01-05	0.029	0.029	0.026	0.027	0.270	5,653,175
2024-01-04	0.029	0.030	0.027	0.029	0.285	15,718,280
2024-01-03	0.027	0.030	0.026	0.028	0.280	35,884,391
2024-01-02	0.028	0.029	0.026	0.027	0.270	4,148,432
2023-12-29	0.028	0.028	0.026	0.028	0.275	7,202,034
2023-12-28	0.028	0.029	0.026	0.028	0.275	47,452,481
2023-12-27	0.027	0.029	0.026	0.028	0.275	79,788,475
2023-12-22	0.025	0.028	0.024	0.027	0.270	49,185,022
2023-12-21	0.024	0.025	0.023	0.025	0.245	3,627,160
2023-12-20	0.022	0.025	0.022	0.024	0.235	19,747,270
2023-12-19	0.024	0.025	0.021	0.022	0.220	30,300,669
2023-12-18	0.025	0.026	0.023	0.024	0.240	22,790,941
2023-12-15	0.024	0.030	0.023	0.026	0.264	124,843,000
2023-12-14	0.021	0.024	0.021	0.024	0.235	13,386,150
2023-12-13	0.024	0.025	0.020	0.021	0.210	19,721,820
2023-12-12	0.024	0.025	0.023	0.024	0.235	10,908,609
2023-12-11	0.026	0.027	0.023	0.024	0.240	12,679,680
2023-12-08	0.027	0.028	0.025	0.025	0.250	20,216,061
2023-12-07	0.026	0.027	0.024	0.027	0.270	2,159,123
2023-12-06	0.025	0.027	0.024	0.026	0.255	3,462,327
2023-12-05	0.025	0.026	0.024	0.025	0.250	3,898,046
2023-12-04	0.025	0.026	0.023	0.025	0.245	24,132,541
2023-12-01	0.025	0.026	0.024	0.025	0.250	4,860,932
2023-11-30	0.025	0.026	0.024	0.025	0.250	1,705,223
2023-11-29	0.025	0.026	0.024	0.025	0.250	8,494,297
2023-11-28	0.027	0.028	0.025	0.026	0.255	27,170,500
2023-11-27	0.028	0.029	0.026	0.027	0.270	8,714,241
2023-11-24	0.028	0.029	0.027	0.028	0.280	7,202,331
2023-11-23	0.028	0.029	0.027	0.028	0.280	2,819,052
2023-11-22	0.028	0.029	0.026	0.028	0.280	6,984,279
2023-11-21	0.027	0.029	0.026	0.028	0.275	9,038,505
2023-11-20	0.028	0.029	0.025	0.027	0.271	19,823,350
2023-11-17	0.028	0.029	0.026	0.028	0.280	4,191,292
2023-11-16	0.028	0.029	0.027	0.028	0.280	6,910,618
2023-11-15	0.028	0.029	0.026	0.028	0.275	15,882,870
2023-11-14	0.029	0.030	0.026	0.028	0.275	27,253,300
2023-11-13	0.030	0.031	0.028	0.029	0.290	10,482,231

← NewerPage 10 of 19 · 1,123 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.