UK Energy Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.010	0.011	0.009	0.011	0.011	424,920,469
2026-05-05	0.012	0.012	0.008	0.010	0.010	924,073,188
2026-03-31	0.012	0.012	0.010	0.011	0.011	491,270,469
2026-03-30	0.012	0.012	0.011	0.012	0.012	61,624,953
2026-03-27	0.012	0.012	0.011	0.012	0.012	205,825,297
2026-03-26	0.013	0.013	0.011	0.012	0.012	371,679,938
2026-03-25	0.014	0.015	0.011	0.013	0.013	1,440,806,100
2026-03-24	0.013	0.013	0.012	0.013	0.013	471,433,219
2026-03-23	0.013	0.013	0.012	0.013	0.013	62,336,281
2026-03-20	0.013	0.013	0.012	0.013	0.013	193,775,703
2026-03-19	0.013	0.013	0.012	0.013	0.013	110,797,695
2026-03-18	0.014	0.014	0.012	0.013	0.013	140,286,297
2026-03-17	0.014	0.014	0.013	0.014	0.014	33,761,500
2026-03-16	0.014	0.014	0.013	0.014	0.014	95,212,680
2026-03-13	0.014	0.014	0.013	0.014	0.014	30,837,029
2026-03-12	0.015	0.015	0.013	0.014	0.014	301,596,719
2026-03-11	0.016	0.016	0.014	0.015	0.015	189,544,891
2026-03-10	0.016	0.016	0.015	0.016	0.016	192,107,391
2026-03-09	0.016	0.016	0.015	0.016	0.016	530,669,438
2026-03-06	0.015	0.016	0.014	0.016	0.016	114,540,703
2026-03-05	0.015	0.016	0.014	0.015	0.015	74,034,516
2026-03-04	0.015	0.016	0.014	0.015	0.015	86,439,555
2026-03-03	0.015	0.016	0.014	0.015	0.015	394,005,000
2026-03-02	0.015	0.015	0.014	0.015	0.015	162,336,609
2026-02-27	0.015	0.015	0.014	0.015	0.015	65,912,852
2026-02-26	0.015	0.016	0.014	0.015	0.015	77,694,172
2026-02-25	0.015	0.016	0.014	0.016	0.016	35,316,008
2026-02-24	0.015	0.016	0.014	0.014	0.014	107,307,602
2026-02-23	0.015	0.015	0.014	0.015	0.015	29,807,641
2026-02-20	0.015	0.015	0.014	0.015	0.015	116,655,297
2026-02-19	0.015	0.015	0.014	0.015	0.015	113,343,906
2026-02-18	0.015	0.015	0.014	0.015	0.015	81,863,758
2026-02-17	0.016	0.016	0.014	0.015	0.015	460,489,656
2026-02-16	0.016	0.016	0.015	0.016	0.016	205,130,297
2026-02-13	0.016	0.016	0.015	0.016	0.016	126,419,102
2026-02-12	0.016	0.016	0.015	0.016	0.016	123,182,703
2026-02-11	0.016	0.016	0.015	0.016	0.016	39,735,488
2026-02-10	0.017	0.017	0.015	0.016	0.016	93,258,328
2026-02-09	0.017	0.017	0.016	0.017	0.017	81,316,117
2026-02-06	0.017	0.017	0.016	0.017	0.017	88,082,703
2026-02-05	0.017	0.017	0.016	0.017	0.017	112,295,906
2026-02-04	0.017	0.019	0.016	0.017	0.017	366,991,281
2026-02-03	0.017	0.018	0.016	0.017	0.017	151,420,094
2026-02-02	0.017	0.018	0.016	0.017	0.017	92,014,328
2026-01-30	0.017	0.018	0.016	0.017	0.017	101,697,297
2026-01-29	0.017	0.018	0.016	0.017	0.017	150,852,094
2026-01-28	0.018	0.018	0.016	0.017	0.017	332,976,906
2026-01-27	0.017	0.019	0.016	0.018	0.018	812,723,125
2026-01-26	0.018	0.019	0.016	0.017	0.017	568,273,625
2026-01-23	0.017	0.019	0.016	0.018	0.018	1,051,184,000
2026-01-22	0.017	0.017	0.016	0.017	0.017	63,194,434
2026-01-21	0.017	0.017	0.016	0.017	0.017	69,507,031
2026-01-20	0.017	0.017	0.016	0.017	0.017	54,985,539
2026-01-19	0.017	0.017	0.016	0.017	0.017	67,182,891
2026-01-16	0.018	0.018	0.016	0.017	0.017	495,173,906
2026-01-15	0.018	0.018	0.017	0.018	0.018	194,616,984
2026-01-14	0.018	0.018	0.017	0.018	0.018	45,125,059
2026-01-13	0.018	0.018	0.017	0.018	0.018	58,981,180
2026-01-12	0.018	0.018	0.017	0.018	0.018	182,251,297
2026-01-09	0.017	0.018	0.016	0.017	0.017	469,486,406

← NewerPage 3 of 19 · 1,122 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.