UK Energy Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	0.029	0.031	0.028	0.030	0.295	11,655,910
2023-11-09	0.030	0.031	0.028	0.029	0.290	21,569,089
2023-11-08	0.029	0.031	0.028	0.030	0.300	10,898,740
2023-11-07	0.030	0.031	0.028	0.029	0.290	15,869,489
2023-11-06	0.030	0.032	0.028	0.029	0.290	10,704,340
2023-11-03	0.030	0.031	0.029	0.030	0.300	11,182,809
2023-11-02	0.029	0.031	0.028	0.030	0.295	3,810,057
2023-11-01	0.029	0.030	0.027	0.029	0.285	8,323,705
2023-10-31	0.030	0.031	0.027	0.029	0.285	13,268,859
2023-10-30	0.029	0.032	0.028	0.030	0.295	36,652,672
2023-10-27	0.029	0.029	0.027	0.028	0.284	10,235,730
2023-10-26	0.029	0.030	0.028	0.029	0.290	3,623,745
2023-10-25	0.031	0.032	0.027	0.029	0.290	13,895,619
2023-10-24	0.031	0.033	0.029	0.033	0.326	6,645,146
2023-10-23	0.031	0.034	0.030	0.031	0.310	2,786,626
2023-10-20	0.031	0.032	0.030	0.031	0.310	2,088,213
2023-10-19	0.030	0.032	0.030	0.030	0.300	12,129,431
2023-10-18	0.030	0.031	0.029	0.030	0.300	1,192,121
2023-10-17	0.030	0.031	0.029	0.030	0.300	398,182
2023-10-16	0.030	0.030	0.029	0.030	0.300	5,925,007
2023-10-13	0.031	0.032	0.029	0.030	0.300	19,107,581
2023-10-12	0.033	0.033	0.030	0.031	0.305	10,531,110
2023-10-11	0.031	0.033	0.030	0.033	0.325	6,490,311
2023-10-10	0.032	0.032	0.030	0.031	0.305	14,606,019
2023-10-09	0.032	0.033	0.031	0.032	0.320	10,510,870
2023-10-06	0.032	0.033	0.031	0.032	0.320	2,969,229
2023-10-05	0.033	0.035	0.031	0.032	0.320	12,066,510
2023-10-04	0.035	0.035	0.032	0.033	0.330	13,264,241
2023-10-03	0.035	0.035	0.033	0.035	0.345	5,768,399
2023-10-02	0.033	0.035	0.033	0.035	0.350	11,126,300
2023-09-29	0.033	0.034	0.031	0.033	0.330	14,541,581
2023-09-28	0.033	0.034	0.031	0.033	0.325	7,857,823
2023-09-27	0.035	0.035	0.031	0.034	0.340	12,788,191
2023-09-26	0.035	0.035	0.033	0.035	0.345	3,559,231
2023-09-25	0.036	0.037	0.034	0.035	0.345	11,258,980
2023-09-22	0.036	0.038	0.035	0.036	0.360	34,648,928
2023-09-21	0.038	0.038	0.034	0.035	0.345	13,625,459
2023-09-20	0.039	0.039	0.035	0.038	0.380	10,743,530
2023-09-19	0.034	0.040	0.034	0.039	0.385	11,320,690
2023-09-18	0.034	0.035	0.033	0.034	0.340	6,248,105
2023-09-15	0.035	0.035	0.032	0.034	0.340	18,098,600
2023-09-14	0.036	0.036	0.033	0.035	0.350	12,242,920
2023-09-13	0.037	0.037	0.034	0.036	0.355	6,429,524
2023-09-12	0.037	0.038	0.036	0.037	0.365	8,171,967
2023-09-11	0.038	0.039	0.036	0.037	0.370	7,682,645
2023-09-08	0.037	0.039	0.036	0.038	0.380	12,534,860
2023-09-07	0.037	0.038	0.036	0.037	0.370	11,707,510
2023-09-06	0.039	0.039	0.036	0.037	0.370	20,680,920
2023-09-05	0.039	0.039	0.038	0.038	0.380	9,589,337
2023-09-04	0.041	0.041	0.038	0.040	0.400	13,951,850
2023-09-01	0.042	0.042	0.040	0.040	0.400	10,520,020
2023-08-31	0.043	0.044	0.040	0.042	0.420	10,682,391
2023-08-30	0.044	0.044	0.042	0.043	0.425	3,962,044
2023-08-29	0.044	0.044	0.043	0.044	0.440	2,253,429
2023-08-25	0.044	0.045	0.042	0.044	0.440	20,104,520
2023-08-24	0.046	0.046	0.043	0.044	0.440	41,535,541
2023-08-23	0.047	0.047	0.045	0.046	0.460	6,509,241
2023-08-22	0.048	0.048	0.046	0.047	0.470	15,891,298
2023-08-21	0.051	0.051	0.046	0.048	0.480	27,076,300
2023-08-18	0.051	0.051	0.050	0.051	0.505	1,472,088

← NewerPage 11 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.