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	5.05p on 20-03-2026 at 19:15:10
Change	0.05p 1%
Buy	5.20p
Sell	4.90p

Last Trade:	Sell 8.00 at 4.90p
Day's Volume:	241,763
Last Close:	5.05p
Open:	5.05p
ISIN:	GB00BJP1KD31

Day's Range	5.00p - 5.05p
52wk Range:	3.65p - 7.05p
Market Capitalisation:	£19.55m
VWAP:	5.087788p
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*	8	4.90p	Ordinary	16:25:04 - 20-Mar-26
Buy*	19,121	5.18p	Ordinary	15:37:15 - 20-Mar-26
Buy*	10	5.20p	Ordinary	15:14:38 - 20-Mar-26
Buy*	50,000	5.164p	Ordinary	14:57:14 - 20-Mar-26
Buy*	50,000	5.164p	Ordinary	14:13:46 - 20-Mar-26
Sell*	6	4.90p	Ordinary	12:28:57 - 20-Mar-26
Buy*	93	5.20p	Ordinary	11:35:46 - 20-Mar-26
Sell*	82,080	4.9915p	Ordinary	09:49:55 - 20-Mar-26
Sell*	2,610	4.80p	Ordinary	09:26:12 - 20-Mar-26
Buy*	31	5.20p	SI Trade	09:26:11 - 20-Mar-26

See more eEnergy Group trades

eEnergy Group (EAAS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Mar 2026 (Fri)	5.05	5.05	5.00	5.05	241,763
19th Mar 2026 (Thu)	5.00	5.00	5.00	5.00	116,284
18th Mar 2026 (Wed)	4.80	5.00	4.80	5.00	1,023,885
17th Mar 2026 (Tue)	4.80	4.80	4.80	4.80	181,754
16th Mar 2026 (Mon)	4.90	4.90	4.80	4.80	561,220
13th Mar 2026 (Fri)	4.90	4.90	4.90	4.90	612,658
12th Mar 2026 (Thu)	4.95	4.95	4.90	4.90	289,530
11th Mar 2026 (Wed)	5.15	5.15	5.05	5.05	232,501
10th Mar 2026 (Tue)	5.05	5.15	5.05	5.15	717,083
9th Mar 2026 (Mon)	5.25	5.25	4.90	5.05	2,114,132
6th Mar 2026 (Fri)	5.35	5.35	5.35	5.35	959,181
5th Mar 2026 (Thu)	5.35	5.35	5.35	5.35	310,546
4th Mar 2026 (Wed)	5.35	5.35	5.35	5.35	562,986
3rd Mar 2026 (Tue)	5.20	5.20	5.10	5.10	317,223
2nd Mar 2026 (Mon)	5.30	5.30	5.20	5.20	910,482
27th Feb 2026 (Fri)	5.30	5.30	5.20	5.30	648,704
26th Feb 2026 (Thu)	5.55	5.55	5.30	5.30	2,272,845
25th Feb 2026 (Wed)	5.60	5.60	5.55	5.55	1,490,079
24th Feb 2026 (Tue)	5.60	5.60	5.60	5.60	3,046,478
23rd Feb 2026 (Mon)	6.25	5.90	5.60	5.60	3,791,209

See more eEnergy Group price history

Date	Source	Headline
eEnergy Group (EAAS) Regulatory News
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
19th Jan 2026 7:00 am	RNS	Appointment of Non-Executive Director
15th Dec 2025 7:00 am	RNS	FY Trading Update
27th Nov 2025 7:00 am	RNS	Directorate change
17th Nov 2025 3:20 pm	RNS	Award of Options
12th Nov 2025 4:38 pm	RNS	Solar Agreement, Loan Agreement, Grant of Warrants
29th Oct 2025 11:39 am	RNS	Holding(s) in Company

See more eEnergy Group regulatory news

FTSE 100 Latest

Value9,918.33

Change-145.17