UK Energy Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-13	0.027	0.027	0.025	0.027	0.027	1,128,708,000
2025-10-10	0.027	0.030	0.025	0.027	0.027	749,804,688
2025-10-09	0.028	0.028	0.025	0.027	0.027	1,702,031,100
2025-10-08	0.028	0.031	0.027	0.029	0.029	2,230,561,000
2025-10-07	0.030	0.031	0.027	0.028	0.028	2,877,445,000
2025-10-06	0.032	0.032	0.029	0.031	0.031	4,488,469,000
2025-10-03	0.038	0.039	0.031	0.033	0.033	10,335,740,000
2025-10-02	0.030	0.038	0.029	0.035	0.035	15,961,560,000
2025-10-01	0.010	0.055	0.009	0.049	0.049	18,255,780,000
2025-03-31	0.011	0.012	0.009	0.010	0.010	616,313,812
2025-03-28	0.014	0.015	0.010	0.012	0.012	1,302,915,100
2025-03-27	0.011	0.016	0.011	0.015	0.015	2,917,153,800
2025-03-26	0.011	0.011	0.011	0.011	0.011	78,299,234
2025-03-25	0.011	0.011	0.011	0.011	0.011	79,292,555
2025-03-24	0.011	0.012	0.011	0.011	0.011	136,683,594
2025-03-21	0.011	0.012	0.011	0.011	0.011	232,983,906
2025-03-20	0.011	0.012	0.011	0.011	0.011	33,571,180
2025-03-19	0.011	0.012	0.011	0.011	0.011	93,432,398
2025-03-18	0.012	0.012	0.011	0.011	0.011	316,650,312
2025-03-17	0.011	0.012	0.011	0.012	0.012	349,593,906
2025-03-14	0.011	0.012	0.010	0.011	0.011	350,878,781
2025-03-13	0.010	0.012	0.010	0.011	0.011	900,195,812
2025-03-12	0.010	0.011	0.009	0.010	0.010	1,335,777,000
2025-03-11	0.012	0.012	0.010	0.010	0.010	357,680,812
2025-03-10	0.011	0.012	0.011	0.011	0.011	112,424,703
2025-03-07	0.011	0.011	0.011	0.011	0.011	39,499,160
2025-03-06	0.011	0.012	0.011	0.011	0.011	91,536,727
2025-03-05	0.011	0.012	0.011	0.011	0.011	123,764,492
2025-03-04	0.011	0.011	0.010	0.011	0.011	118,405,797
2025-03-03	0.011	0.012	0.010	0.011	0.011	229,411,500
2025-02-28	0.012	0.012	0.011	0.012	0.012	434,610,094
2025-02-27	0.012	0.012	0.012	0.012	0.012	148,038,406
2025-02-26	0.012	0.012	0.012	0.012	0.012	132,719,906
2025-02-25	0.012	0.013	0.012	0.013	0.013	89,914,258
2025-02-24	0.012	0.013	0.011	0.012	0.012	289,613,000
2025-02-21	0.012	0.013	0.011	0.012	0.012	1,474,539,000
2025-02-20	0.018	0.018	0.017	0.018	0.018	59,294,953
2025-02-19	0.019	0.020	0.017	0.018	0.018	123,918,797
2025-02-18	0.020	0.021	0.018	0.019	0.019	53,624,953
2025-02-17	0.020	0.021	0.019	0.020	0.020	77,033,000
2025-02-14	0.019	0.021	0.018	0.020	0.020	163,168,797
2025-02-13	0.018	0.019	0.017	0.019	0.019	117,416,305
2025-02-12	0.018	0.019	0.017	0.018	0.018	42,084,922
2025-02-11	0.018	0.019	0.017	0.018	0.018	77,422,320
2025-02-10	0.019	0.019	0.017	0.018	0.018	246,274,797
2025-02-07	0.019	0.019	0.017	0.019	0.019	127,519,203
2025-02-06	0.019	0.019	0.018	0.019	0.019	66,037,023
2025-02-05	0.020	0.020	0.018	0.019	0.019	125,510,898
2025-02-04	0.021	0.021	0.019	0.020	0.020	75,264,125
2025-02-03	0.021	0.021	0.020	0.021	0.021	59,983,609
2025-01-31	0.021	0.021	0.020	0.021	0.021	31,958,439
2025-01-30	0.021	0.021	0.020	0.021	0.021	114,267,297
2025-01-29	0.021	0.021	0.020	0.021	0.021	44,529,871
2025-01-28	0.021	0.021	0.020	0.021	0.021	68,325,477
2025-01-27	0.023	0.025	0.021	0.021	0.021	746,933,250
2025-01-24	0.022	0.022	0.021	0.022	0.022	14,424,700
2025-01-23	0.021	0.022	0.020	0.021	0.021	44,711,129
2025-01-22	0.021	0.022	0.020	0.021	0.021	77,770,758
2025-01-21	0.020	0.021	0.020	0.021	0.021	31,990,711
2025-01-20	0.021	0.021	0.020	0.021	0.021	9,990,488

← NewerPage 5 of 19 · 1,115 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.