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	4.55p on 28-11-2025 at 10:45:04
Change	0.00p 0%
Buy	4.60p
Sell	4.50p

Last Trade:	Sell 27,500.00 at 4.54p
Day's Volume:	327,500
Last Close:	4.55p
Open:	4.55p
ISIN:	GB00BJP1KD31

Day's Range	4.55p - 4.55p
52wk Range:	3.65p - 7.05p
Market Capitalisation:	£17.62m
VWAP:	4.54916p
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*	27,500	4.54p	Ordinary	10:43:48 - 28-Nov-25
Unknown*	150,000	4.55p	Ordinary	08:55:37 - 28-Nov-25
Unknown*	150,000	4.55p	Ordinary	08:39:31 - 28-Nov-25
Unknown*	387,000	4.55p	Ordinary	16:29:16 - 27-Nov-25
Unknown*	10,000	4.55p	Ordinary	16:11:36 - 27-Nov-25
Unknown*	200,000	4.55p	Ordinary	16:09:06 - 27-Nov-25
Unknown*	150,000	4.55p	Ordinary	16:07:16 - 27-Nov-25
Sell*	1,450	4.5125p	Ordinary	14:00:38 - 27-Nov-25
Unknown*	26,250	4.55p	Ordinary	12:53:49 - 27-Nov-25
Unknown*	160,000	4.55p	Ordinary	10:17:21 - 27-Nov-25

See more eEnergy Group trades

eEnergy Group (EAAS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Nov 2025 (Fri)	4.55	4.55	4.55	4.55	327,500
27th Nov 2025 (Thu)	4.55	4.55	4.49	4.55	1,344,830
26th Nov 2025 (Wed)	4.60	4.60	4.55	4.55	1,191,779
25th Nov 2025 (Tue)	4.65	4.65	4.60	4.60	564,770
24th Nov 2025 (Mon)	4.60	4.65	4.65	4.65	310,209
21st Nov 2025 (Fri)	4.65	4.65	4.60	4.60	2,121,729
20th Nov 2025 (Thu)	4.65	4.65	4.65	4.65	56,125
19th Nov 2025 (Wed)	4.70	4.70	4.65	4.65	1,583,002
18th Nov 2025 (Tue)	4.70	4.70	4.65	4.70	667,801
17th Nov 2025 (Mon)	4.65	4.70	4.65	4.70	1,110,434
14th Nov 2025 (Fri)	4.80	4.80	4.50	4.50	856,943
13th Nov 2025 (Thu)	5.00	5.10	4.80	4.80	2,820,692
12th Nov 2025 (Wed)	4.90	4.90	4.90	4.90	62,787
11th Nov 2025 (Tue)	4.90	4.90	4.90	4.90	1,248,859
10th Nov 2025 (Mon)	4.90	4.90	4.90	4.90	453,751
7th Nov 2025 (Fri)	5.15	5.15	4.90	4.90	1,460,923
6th Nov 2025 (Thu)	5.15	5.15	5.00	5.15	164,131
5th Nov 2025 (Wed)	5.15	5.15	5.10	5.15	1,163,873
4th Nov 2025 (Tue)	5.20	5.20	5.10	5.15	1,974,447
3rd Nov 2025 (Mon)	5.20	5.20	5.20	5.20	52,097
31st Oct 2025 (Fri)	5.20	5.20	5.20	5.20	98,818
30th Oct 2025 (Thu)	5.35	5.35	5.20	5.20	622,613
29th Oct 2025 (Wed)	5.40	5.35	5.30	5.35	1,003,773
28th Oct 2025 (Tue)	5.40	5.40	5.40	5.40	45,073

See more eEnergy Group price history

Date	Source	Headline
eEnergy Group (EAAS) Regulatory News
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
21st Aug 2025 3:09 pm	RNS	Holding(s) in Company

See more eEnergy Group regulatory news

FTSE 100 Latest

Value9,713.41

Change19.48