UK Energy Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-08	0.017	0.017	0.016	0.017	0.017	278,596,812
2026-01-07	0.018	0.018	0.017	0.018	0.018	166,977,297
2026-01-06	0.018	0.018	0.017	0.018	0.018	329,734,031
2026-01-05	0.017	0.018	0.016	0.018	0.018	675,844,375
2026-01-02	0.017	0.018	0.016	0.017	0.017	291,448,000
2025-12-31	0.018	0.018	0.016	0.017	0.017	38,679,102
2025-12-30	0.017	0.018	0.016	0.018	0.018	189,645,703
2025-12-29	0.017	0.018	0.016	0.017	0.017	181,374,000
2025-12-24	0.017	0.017	0.016	0.017	0.017	111,060,898
2025-12-23	0.017	0.017	0.016	0.017	0.017	225,477,797
2025-12-22	0.017	0.017	0.016	0.017	0.017	141,772,984
2025-12-19	0.017	0.017	0.016	0.017	0.017	144,945,297
2025-12-18	0.017	0.017	0.016	0.017	0.017	61,325,711
2025-12-17	0.017	0.018	0.016	0.017	0.017	621,137,625
2025-12-16	0.015	0.018	0.014	0.017	0.017	1,299,803,000
2025-12-15	0.015	0.015	0.014	0.015	0.015	45,238,422
2025-12-12	0.015	0.015	0.014	0.015	0.015	184,603,297
2025-12-11	0.015	0.015	0.014	0.015	0.015	26,811,350
2025-12-10	0.015	0.015	0.014	0.015	0.015	48,719,434
2025-12-09	0.015	0.015	0.014	0.015	0.015	49,527,039
2025-12-08	0.016	0.016	0.014	0.015	0.015	111,784,000
2025-12-05	0.015	0.016	0.014	0.016	0.016	892,880,688
2025-12-04	0.014	0.015	0.013	0.015	0.015	144,502,594
2025-12-03	0.015	0.015	0.013	0.014	0.014	502,260,312
2025-12-02	0.016	0.016	0.014	0.015	0.015	251,485,297
2025-12-01	0.016	0.016	0.014	0.016	0.016	98,389,531
2025-11-28	0.016	0.017	0.015	0.016	0.016	265,355,812
2025-11-27	0.016	0.017	0.015	0.016	0.016	314,743,719
2025-11-26	0.016	0.016	0.015	0.016	0.016	855,834,000
2025-11-25	0.017	0.017	0.015	0.016	0.016	503,450,219
2025-11-24	0.018	0.018	0.016	0.017	0.017	251,436,891
2025-11-21	0.017	0.020	0.015	0.018	0.018	2,076,444,000
2025-11-20	0.022	0.023	0.021	0.022	0.022	189,131,812
2025-11-19	0.022	0.023	0.021	0.022	0.022	334,182,906
2025-11-18	0.023	0.023	0.021	0.022	0.022	206,080,188
2025-11-17	0.023	0.023	0.022	0.023	0.023	85,794,797
2025-11-14	0.022	0.023	0.021	0.023	0.023	518,057,594
2025-11-13	0.021	0.023	0.021	0.022	0.022	327,226,906
2025-11-12	0.021	0.022	0.020	0.021	0.021	432,069,281
2025-11-11	0.022	0.022	0.020	0.021	0.021	259,174,500
2025-11-10	0.022	0.023	0.020	0.022	0.022	183,621,797
2025-11-07	0.022	0.023	0.021	0.022	0.022	218,330,000
2025-11-06	0.021	0.023	0.020	0.022	0.022	535,989,938
2025-11-05	0.023	0.023	0.020	0.021	0.021	360,313,406
2025-11-04	0.023	0.024	0.022	0.023	0.023	163,202,000
2025-11-03	0.023	0.024	0.022	0.023	0.023	235,002,094
2025-10-31	0.024	0.024	0.023	0.023	0.023	258,082,594
2025-10-30	0.024	0.024	0.023	0.024	0.024	220,770,891
2025-10-29	0.025	0.025	0.023	0.024	0.024	310,232,375
2025-10-28	0.025	0.026	0.024	0.025	0.025	398,584,375
2025-10-27	0.025	0.026	0.024	0.024	0.024	373,791,812
2025-10-24	0.024	0.026	0.023	0.025	0.025	821,643,375
2025-10-23	0.024	0.025	0.023	0.024	0.024	458,054,219
2025-10-22	0.025	0.025	0.023	0.024	0.024	620,945,625
2025-10-21	0.026	0.027	0.024	0.025	0.025	729,534,438
2025-10-20	0.026	0.027	0.025	0.026	0.026	422,161,906
2025-10-17	0.026	0.027	0.024	0.026	0.026	879,342,750
2025-10-16	0.026	0.027	0.024	0.026	0.026	729,946,000
2025-10-15	0.027	0.028	0.025	0.028	0.028	1,032,486,000
2025-10-14	0.026	0.030	0.025	0.026	0.026	1,983,737,000

← NewerPage 4 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.