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	5.40p on 20-05-2026 at 16:30:01
Change	0.00p 0%
Buy	5.50p
Sell	5.30p

Last Trade:	Buy 20,000.00 at 5.492p
Day's Volume:	194,320
Last Close:	5.40p
Open:	5.40p
ISIN:	GB00BJP1KD31

Day's Range	5.40p - 5.40p
52wk Range:	3.65p - 6.50p
Market Capitalisation:	£20.91m
VWAP:	5.436549p
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
Buy*	20,000	5.492p	Ordinary	15:21:26 - 20-May-26
Buy*	40,000	5.492p	Ordinary	14:56:22 - 20-May-26
Sell*	20,004	5.38p	Ordinary	10:53:51 - 20-May-26
Buy*	18,275	5.4499p	Ordinary	10:51:17 - 20-May-26
Buy*	18,275	5.4499p	Ordinary	10:51:04 - 20-May-26
Buy*	18,275	5.4499p	Ordinary	10:50:52 - 20-May-26
Sell*	55,855	5.38p	Ordinary	10:12:35 - 20-May-26
Buy*	3,636	5.50p	Ordinary	09:08:35 - 20-May-26
Sell*	200	5.3226p	Ordinary	15:31:26 - 19-May-26
Buy*	73,395	5.4499p	Ordinary	15:23:41 - 19-May-26

See more eEnergy Group trades

eEnergy Group (EAAS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
15th May 2026 (Fri)	5.80	5.80	5.64	5.80	575,939
14th May 2026 (Thu)	5.85	5.85	5.70	5.80	745,996
13th May 2026 (Wed)	5.95	5.95	5.85	5.85	703,800
12th May 2026 (Tue)	6.15	6.00	6.00	6.00	1,670,093
11th May 2026 (Mon)	5.65	6.35	6.05	6.15	8,905,960
8th May 2026 (Fri)	5.35	5.70	5.35	5.65	2,687,370
7th May 2026 (Thu)	5.30	5.35	5.30	5.35	791,704
6th May 2026 (Wed)	5.00	5.30	5.00	5.30	5,123,980
5th May 2026 (Tue)	5.00	5.00	5.00	5.00	891,237
4th May 2026 (Mon)	5.00	5.00	5.00	5.00	0
1st May 2026 (Fri)	5.05	5.05	5.00	5.00	306,089
30th Apr 2026 (Thu)	5.20	5.05	5.00	5.05	2,595,495
29th Apr 2026 (Wed)	4.90	4.95	4.90	4.95	1,693,972
28th Apr 2026 (Tue)	5.05	5.05	4.95	4.95	104,835
27th Apr 2026 (Mon)	5.05	5.05	5.05	5.05	59,980
24th Apr 2026 (Fri)	5.30	5.30	5.05	5.05	1,348,212
23rd Apr 2026 (Thu)	5.35	5.35	5.35	5.35	2,293,144
22nd Apr 2026 (Wed)	5.35	5.35	5.35	5.35	9,347
21st Apr 2026 (Tue)	5.40	5.40	5.35	5.35	388,731

See more eEnergy Group price history

Date	Source	Headline
eEnergy Group (EAAS) Regulatory News
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
19th Jan 2026 7:00 am	RNS	Appointment of Non-Executive Director
15th Dec 2025 7:00 am	RNS	FY Trading Update

See more eEnergy Group regulatory news

FTSE 100 Latest

Value10,432.34

Change101.79