Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

eEnergy Group (EAAS) Share Price

Intraday
Historical

Price	5.15p on 18-06-2026 at 11:05:12
Change	0.00p 0%
Buy	5.30p
Sell	5.00p

Last Trade:	Sell 39,430.00 at 5.09p
Day's Volume:	39,694
Last Close:	5.15p
Open:	5.15p
ISIN:	GB00BJP1KD31

Day's Range	5.15p - 5.15p
52wk Range:	3.65p - 6.50p
Market Capitalisation:	£19.94m
VWAP:	5.091397p
Shares in Issue:	387.22m

Sector: Industrial Services

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
eEnergy Group (EAAS) Latest Trades
Sell*	39,430	5.09p	Ordinary	09:38:45 - 18-Jun-26
Buy*	264	5.30p	Ordinary	08:33:10 - 18-Jun-26
Buy*	549	5.30p	SI Trade	14:56:04 - 17-Jun-26
Sell*	100,000	5.055p	Ordinary	14:32:04 - 17-Jun-26
Buy*	1,217	5.30p	Ordinary	12:32:19 - 17-Jun-26
Buy*	466	5.30p	SI Trade	12:31:46 - 17-Jun-26
Sell*	25	5.00p	SI Trade	12:31:46 - 17-Jun-26
Buy*	75	5.30p	SI Trade	12:31:46 - 17-Jun-26
Buy*	375	5.30p	SI Trade	12:31:46 - 17-Jun-26
Buy*	67	5.30p	SI Trade	12:31:46 - 17-Jun-26

See more eEnergy Group trades

eEnergy Group (EAAS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Jun 2026 (Wed)	5.00	5.15	5.00	5.15	699,600
16th Jun 2026 (Tue)	5.00	5.00	5.00	5.00	1,044,348
15th Jun 2026 (Mon)	5.05	4.85	4.85	4.85	184,588
12th Jun 2026 (Fri)	5.10	5.10	5.05	5.05	390,645
11th Jun 2026 (Thu)	4.95	5.10	4.95	5.10	1,265,125
10th Jun 2026 (Wed)	4.95	4.95	4.95	4.95	938,314
9th Jun 2026 (Tue)	4.90	4.95	4.90	4.95	472,557
8th Jun 2026 (Mon)	5.05	5.05	4.90	4.95	530,923
5th Jun 2026 (Fri)	5.05	5.05	4.90	5.05	905,938
4th Jun 2026 (Thu)	5.05	5.05	5.05	5.05	296,587
3rd Jun 2026 (Wed)	5.00	5.05	5.00	5.05	189,507
2nd Jun 2026 (Tue)	5.00	5.00	5.00	5.00	443,083
1st Jun 2026 (Mon)	5.15	5.15	4.90	5.00	1,307,412
29th May 2026 (Fri)	5.15	5.15	5.06	5.15	304,160
28th May 2026 (Thu)	5.25	5.46	5.15	5.15	777,830
27th May 2026 (Wed)	5.35	5.35	5.25	5.25	636,722
26th May 2026 (Tue)	5.40	5.40	5.35	5.35	747,516
25th May 2026 (Mon)	5.40	5.40	5.40	5.40	0
22nd May 2026 (Fri)	5.40	5.40	5.40	5.40	440,886
21st May 2026 (Thu)	5.40	5.50	5.40	5.40	762,062
20th May 2026 (Wed)	5.40	5.40	5.40	5.40	194,320
19th May 2026 (Tue)	5.50	5.50	5.40	5.40	743,795
18th May 2026 (Mon)	5.70	5.70	5.25	5.50	5,413,095

See more eEnergy Group price history

Date	Source	Headline
eEnergy Group (EAAS) Regulatory News
8th Jun 2026 12:00 pm	RNS	Board Change
1st Jun 2026 7:00 am	RNS	Publication of AR, Notice of AGM and Board Update
18th May 2026 7:00 am	RNS	Directorate change
13th May 2026 7:00 am	RNS	Board changes
30th Apr 2026 7:00 am	RNS	Final Results for the Year Ended 31 December 2025
16th Apr 2026 7:00 am	RNS	Q1 Trading Update, Revenue Recognition & Outlook
4th Mar 2026 7:00 am	RNS-R	Contract wins
23rd Feb 2026 7:00 am	RNS	Loan Agreement
23rd Jan 2026 7:00 am	RNS	Trading Update
22nd Jan 2026 7:00 am	RNS	Launch of new funding solution and first contract

See more eEnergy Group regulatory news

FTSE 100 Latest

Value10,394.02

Change-114.59