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	0.305p on 30-10-2026 at 17:55:09
Change	-0.009p -2.73%
Buy	0.31p
Sell	0.30p

Last Trade:	Buy 697,624.00 at 0.321p
Day's Volume:	35,658,021
Last Close:	0.321p
Open:	0.32p
ISIN:	GB00BJP1KD31

Day's Range	0.305p - 0.321p
52wk Range:	0.285p - 6.50p
Market Capitalisation:	£10.09m
VWAP:	0.316369p
Shares in Issue:	3.14b

Sector: Industrial Services

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
eEnergy Group (EAAS) Latest Trades
Buy*	697,624	0.321p	Suspected BUY Trade	16:35:20 - 30-Oct-26
Buy*	64,935	0.308p	Ordinary	16:20:39 - 30-Oct-26
Buy*	1,621,120	0.308p	Ordinary	16:17:14 - 30-Oct-26
Buy*	8,000,000	0.314p	Ordinary	16:03:35 - 30-Oct-26
Buy*	400,000	0.31p	Suspected BUY Trade	16:01:58 - 30-Oct-26
Buy*	647,094	0.308p	Ordinary	15:56:57 - 30-Oct-26
Buy*	30,000	0.308p	Ordinary	15:54:56 - 30-Oct-26
Buy*	329,561	0.308p	Ordinary	15:52:20 - 30-Oct-26
Buy*	638,886	0.31p	Suspected BUY Trade	15:52:19 - 30-Oct-26
Buy*	160,081	0.308p	Ordinary	15:49:30 - 30-Oct-26

See more eEnergy Group trades

eEnergy Group (EAAS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Oct 2026 (Fri)	0.32	0.321	0.305	0.321	35,658,021
29th Oct 2026 (Thu)	0.32	0.33	0.33	0.33	9,377,392
28th Oct 2026 (Wed)	0.32	0.34	0.32	0.32	37,619,583
27th Oct 2026 (Tue)	0.305	0.325	0.305	0.32	201,182,332
26th Oct 2026 (Mon)	0.30	0.305	0.29	0.305	69,985,236
23rd Oct 2026 (Fri)	0.32	0.32	0.285	0.285	86,431,035
22nd Oct 2026 (Thu)	0.315	0.34	0.315	0.315	17,709,577
21st Oct 2026 (Wed)	0.335	0.335	0.31	0.315	34,467,315
20th Oct 2026 (Tue)	0.36	0.36	0.32	0.335	16,859,664
19th Oct 2026 (Mon)	0.385	0.385	0.35	0.36	33,587,244
16th Oct 2026 (Fri)	0.31	0.385	0.31	0.385	87,138,951
15th Oct 2026 (Thu)	0.335	0.335	0.305	0.31	15,884,577
14th Oct 2026 (Wed)	0.36	0.36	0.35	0.35	1,849,087
13th Oct 2026 (Tue)	0.345	0.36	0.36	0.36	12,172,966
12th Oct 2026 (Mon)	0.34	0.35	0.34	0.345	7,058,334
9th Oct 2026 (Fri)	0.34	0.36	0.36	0.36	2,444,840
8th Oct 2026 (Thu)	0.345	0.345	0.34	0.34	3,902,686
7th Oct 2026 (Wed)	0.365	0.37	0.34	0.37	18,321,055
6th Oct 2026 (Tue)	0.375	0.39	0.315	0.365	109,660,652
5th Oct 2026 (Mon)	1.50	1.50	1.50	1.50	0
2nd Oct 2026 (Fri)	1.50	1.50	1.50	1.50	0
1st Oct 2026 (Thu)	1.50	1.50	1.50	1.50	0
30th Sep 2026 (Wed)	1.35	1.45	1.35	1.45	48,208

See more eEnergy Group price history

Date	Source	Headline
eEnergy Group (EAAS) Regulatory News
27th Oct 2026 1:15 pm	RNS	Holding(s) in Company
27th Oct 2026 10:57 am	RNS	Holding(s) in Company
27th Oct 2026 8:20 am	RNS	Holding(s) in Company
26th Oct 2026 5:06 pm	RNS	Holding(s) in Company
23rd Oct 2026 12:21 pm	RNS	Result of General Meeting
16th Oct 2026 7:00 am	RNS	Reminder to vote at the upcoming General Meeting
6th Oct 2026 4:41 pm	RNS	Posting of Circular and Notice of General Meeting
6th Oct 2026 7:30 am	RNS	Capital Access Window - eEnergy Grop Plc
6th Oct 2026 7:00 am	RNS	Result of Retail Offer & Restoration of Trading
2nd Oct 2026 7:00 am	RNS	WRAP Retail Offer for up to £2 million

See more eEnergy Group regulatory news

FTSE 100 Latest

Value10,729.78

Change7.71