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!

Earnz Plc (EARN) Share Price

Intraday
Historical

Price	4.25p on 12-05-2025 at 18:30:08
Change	0.00p 0%
Buy	4.30p
Sell	4.20p
Buy / Sell EARN Shares

Last Trade:	Sell 30,000.00 at 4.20p
Day's Volume:	54,342
Last Close:	4.25p
Open:	4.25p
ISIN:	GB00BRC2TB67

Day's Range	4.25p - 4.25p
52wk Range:	4.20p - 8.25p
Market Capitalisation:	£4m
VWAP:	4.206719p
Shares in Issue:	102m

Sector: Construction

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Earnz Plc (EARN) Latest Trades
Sell*	30,000	4.20p	Ordinary	16:20:33 - 12-May-25
Sell*	20,000	4.215p	Ordinary	15:50:08 - 12-May-25
Sell*	2,487	4.215p	Ordinary	12:59:03 - 12-May-25
Sell*	400	4.215p	Ordinary	15:41:24 - 09-May-25
Sell*	5,000	4.215p	Ordinary	08:02:59 - 09-May-25
Sell*	75	4.215p	Ordinary	08:02:35 - 09-May-25
Sell*	17	4.20p	Ordinary	08:32:09 - 08-May-25
Buy*	43	4.274p	Ordinary	14:57:23 - 07-May-25
Sell*	1,018	4.20p	Ordinary	10:48:52 - 07-May-25
Buy*	1,871	4.274p	Ordinary	10:02:18 - 07-May-25

See more Earnz Plc trades

Earnz Plc (EARN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th May 2025 (Fri)	4.25	4.20	4.20	4.25	6,511
8th May 2025 (Thu)	4.25	4.25	4.25	4.25	17
7th May 2025 (Wed)	4.25	4.25	4.25	4.25	3,932
6th May 2025 (Tue)	4.40	4.40	4.25	4.25	50,848
5th May 2025 (Mon)	4.301	4.301	4.301	4.301	0
2nd May 2025 (Fri)	4.35	4.35	4.35	4.35	35
1st May 2025 (Thu)	4.35	4.35	4.35	4.35	13
30th Apr 2025 (Wed)	4.35	4.35	4.35	4.35	355
29th Apr 2025 (Tue)	4.35	4.35	4.35	4.35	34,600
28th Apr 2025 (Mon)	4.35	4.35	4.35	4.35	5,814
25th Apr 2025 (Fri)	4.35	4.35	4.35	4.35	29,242
24th Apr 2025 (Thu)	4.35	4.35	4.35	4.35	694
23rd Apr 2025 (Wed)	4.35	4.35	4.35	4.35	357,468
22nd Apr 2025 (Tue)	4.35	4.35	4.35	4.35	52
21st Apr 2025 (Mon)	4.35	4.35	4.35	4.35	0
18th Apr 2025 (Fri)	4.35	4.35	4.35	4.35	0
17th Apr 2025 (Thu)	4.35	4.35	4.35	4.35	0
16th Apr 2025 (Wed)	4.35	4.35	4.35	4.35	23,103
15th Apr 2025 (Tue)	4.35	4.35	4.35	4.35	18,775
14th Apr 2025 (Mon)	4.35	4.35	4.35	4.35	0

See more Earnz Plc price history

Date	Source	Headline
Earnz Plc (EARN) Regulatory News
19th Mar 2025 4:26 pm	RNS	Holding(s) in Company
18th Mar 2025 3:21 pm	RNS	Holding(s) in Company
23rd Jan 2025 7:00 am	RNS-R	New business established
15th Nov 2024 9:19 am	RNS	Director Shareholding
14th Nov 2024 12:11 pm	RNS	Director Shareholding
13th Nov 2024 12:27 pm	RNS	PCA Shareholding
11th Nov 2024 7:00 am	RNS	Change of Registered Office Address
29th Oct 2024 11:19 am	RNS	Result of General Meeting
28th Oct 2024 3:02 pm	RNS	Director Shareholding
18th Oct 2024 1:21 pm	RNS	Holding(s) in Company

See more Earnz Plc regulatory news

FTSE 100 Latest

Value8,604.98

Change50.18