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 16-01-2026 at 19:35:09
Change	0.15p 3.06%
Buy	5.10p
Sell	5.00p

Last Trade:	Unknown 603,331.00 at 5.00p
Day's Volume:	1,578,698
Last Close:	5.05p
Open:	4.90p
ISIN:	GB00BJP1KD31

Day's Range	5.00p - 5.05p
52wk Range:	3.65p - 7.05p
Market Capitalisation:	£19.55m
VWAP:	5.037361p
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
Unknown*	603,331	5.00p	Negotiated Trade	16:37:50 - 16-Jan-26
Unknown*	300,000	5.08p	Ordinary	15:50:44 - 16-Jan-26
Sell*	10,985	5.03p	Ordinary	15:29:33 - 16-Jan-26
Sell*	501	5.00p	Ordinary	14:58:35 - 16-Jan-26
Sell*	301	5.00p	Ordinary	14:21:12 - 16-Jan-26
Sell*	40,000	5.0351p	Ordinary	14:03:16 - 16-Jan-26
Sell*	11,000	5.00p	Uncrossing Trade	14:00:18 - 16-Jan-26
Buy*	392	5.10p	SI Trade	13:52:42 - 16-Jan-26
Sell*	1,000	5.00p	SI Trade	13:52:42 - 16-Jan-26
Buy*	784	5.10p	SI Trade	13:52:42 - 16-Jan-26

See more eEnergy Group trades

eEnergy Group (EAAS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Jan 2026 (Fri)	4.90	5.05	5.00	5.05	1,578,698
15th Jan 2026 (Thu)	4.90	4.90	4.90	4.90	339,255
14th Jan 2026 (Wed)	4.80	5.00	4.90	4.90	973,380
13th Jan 2026 (Tue)	4.85	4.60	4.60	4.60	734,341
12th Jan 2026 (Mon)	4.80	4.85	4.80	4.85	723,056
9th Jan 2026 (Fri)	4.95	4.95	4.80	4.80	517,406
8th Jan 2026 (Thu)	4.90	4.95	4.90	4.95	421,456
7th Jan 2026 (Wed)	4.70	4.95	4.70	4.90	1,728,059
6th Jan 2026 (Tue)	4.45	4.70	4.40	4.70	1,498,771
5th Jan 2026 (Mon)	4.45	4.45	4.45	4.45	494,861
2nd Jan 2026 (Fri)	4.45	4.45	4.45	4.45	62,546
1st Jan 2026 (Thu)	4.45	4.45	4.45	4.45	0
31st Dec 2025 (Wed)	4.45	4.45	4.45	4.45	53,436
30th Dec 2025 (Tue)	4.45	4.45	4.45	4.45	299,009
29th Dec 2025 (Mon)	4.45	4.50	4.45	4.50	282,815
26th Dec 2025 (Fri)	4.55	4.55	4.55	4.55	0
25th Dec 2025 (Thu)	4.55	4.55	4.55	4.55	0
24th Dec 2025 (Wed)	4.55	4.55	4.55	4.55	42,189
23rd Dec 2025 (Tue)	4.80	4.80	4.55	4.55	1,077,598
22nd Dec 2025 (Mon)	4.75	4.80	4.75	4.80	1,296,441
19th Dec 2025 (Fri)	4.80	4.80	4.75	4.75	135,131
18th Dec 2025 (Thu)	4.80	4.80	4.80	4.80	132,096
17th Dec 2025 (Wed)	4.65	4.80	4.65	4.75	876,718

See more eEnergy Group price history

Date	Source	Headline
eEnergy Group (EAAS) Regulatory News
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
27th Oct 2025 7:00 am	RNS-R	Largest EV Charging Project to Date with NHS
23rd Oct 2025 2:10 pm	RNS	Holding(s) in Company
20th Oct 2025 1:28 pm	RNS	Holding(s) in Company
1st Sep 2025 7:00 am	RNS	Preferred supplier for major solar contract
22nd Aug 2025 3:04 pm	RNS	Holding(s) in Company

See more eEnergy Group regulatory news

FTSE 100 Latest

Value10,235.29

Change-3.65