UK Energy Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	0.021	0.021	0.020	0.021	0.021	9,990,488
2025-01-17	0.021	0.021	0.019	0.021	0.021	64,297,551
2025-01-16	0.021	0.021	0.020	0.021	0.021	16,352,300
2025-01-15	0.021	0.021	0.020	0.021	0.021	21,272,430
2025-01-14	0.021	0.021	0.020	0.021	0.021	23,612,221
2025-01-13	0.021	0.021	0.020	0.021	0.021	8,800,930
2025-01-10	0.021	0.021	0.020	0.021	0.021	64,643,727
2025-01-09	0.021	0.022	0.020	0.021	0.021	65,620,008
2025-01-08	0.021	0.022	0.020	0.021	0.021	92,600,109
2025-01-07	0.021	0.022	0.021	0.021	0.021	66,218,109
2025-01-06	0.021	0.022	0.020	0.021	0.021	66,166,758
2025-01-03	0.021	0.022	0.020	0.021	0.021	86,370,789
2025-01-02	0.021	0.021	0.020	0.021	0.021	112,049,602
2024-12-31	0.022	0.022	0.020	0.021	0.021	58,362,859
2024-12-30	0.022	0.022	0.021	0.022	0.022	60,757,539
2024-12-27	0.022	0.022	0.021	0.022	0.022	84,270,336
2024-12-24	0.022	0.022	0.021	0.022	0.022	15,663,300
2024-12-23	0.022	0.022	0.021	0.022	0.022	8,286,952
2024-12-20	0.022	0.022	0.020	0.021	0.021	40,966,207
2024-12-19	0.022	0.022	0.021	0.022	0.022	73,734,891
2024-12-18	0.022	0.023	0.020	0.022	0.022	82,248,805
2024-12-17	0.023	0.024	0.022	0.022	0.022	126,142,703
2024-12-16	0.023	0.024	0.023	0.023	0.023	52,192,078
2024-12-13	0.024	0.024	0.023	0.023	0.023	98,569,875
2024-12-12	0.024	0.024	0.023	0.024	0.024	43,749,770
2024-12-11	0.024	0.025	0.023	0.024	0.024	173,988,797
2024-12-10	0.025	0.025	0.024	0.024	0.024	63,415,070
2024-12-09	0.024	0.025	0.024	0.025	0.025	262,191,688
2024-12-06	0.024	0.025	0.024	0.024	0.024	247,372,984
2024-12-05	0.024	0.025	0.024	0.024	0.024	98,343,914
2024-12-04	0.025	0.025	0.023	0.024	0.024	190,571,703
2024-12-03	0.024	0.025	0.023	0.025	0.025	339,146,094
2024-12-02	0.024	0.024	0.023	0.024	0.024	54,484,500
2024-11-29	0.024	0.024	0.023	0.024	0.024	180,223,703
2024-11-28	0.025	0.025	0.023	0.024	0.024	50,337,328
2024-11-27	0.025	0.025	0.024	0.025	0.025	64,626,551
2024-11-26	0.025	0.025	0.024	0.025	0.025	78,866,156
2024-11-25	0.025	0.025	0.024	0.025	0.025	356,288,375
2024-11-22	0.025	0.025	0.024	0.025	0.025	117,612,398
2024-11-21	0.025	0.025	0.024	0.025	0.025	224,279,812
2024-11-20	0.026	0.026	0.025	0.025	0.025	155,434,406
2024-11-19	0.027	0.028	0.024	0.025	0.025	1,101,648,900
2024-11-18	0.035	0.035	0.033	0.034	0.034	45,170,059
2024-11-15	0.035	0.035	0.034	0.035	0.035	36,119,191
2024-11-14	0.035	0.035	0.034	0.035	0.035	39,163,520
2024-11-13	0.035	0.036	0.034	0.035	0.035	36,403,449
2024-11-12	0.035	0.036	0.034	0.035	0.035	43,337,500
2024-11-11	0.035	0.035	0.034	0.035	0.035	88,898,594
2024-11-08	0.035	0.035	0.035	0.035	0.035	56,915,781
2024-11-07	0.035	0.036	0.034	0.035	0.035	53,153,930
2024-11-06	0.036	0.036	0.035	0.035	0.035	38,436,039
2024-11-05	0.036	0.036	0.035	0.036	0.036	36,935,473
2024-11-04	0.036	0.037	0.035	0.036	0.036	104,669,398
2024-11-01	0.038	0.038	0.035	0.036	0.036	151,174,703
2024-10-31	0.039	0.040	0.036	0.038	0.038	334,846,688
2024-10-30	0.034	0.040	0.033	0.040	0.040	576,013,188
2024-10-29	0.036	0.037	0.033	0.034	0.034	206,150,406
2024-10-28	0.037	0.037	0.035	0.036	0.036	188,124,703
2024-10-25	0.036	0.038	0.035	0.037	0.037	359,813,594
2024-10-24	0.037	0.037	0.035	0.036	0.036	130,234,492

← NewerPage 6 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.