Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Earnz Plc (EARN) Share Price

Price 4.25p on 24-06-2025 at 18:50:05
Change -0.25p -5.56%
Buy 4.50p
Sell 4.00p
Buy / Sell EARN Shares
Last Trade: Buy 19,921.00 at 4.4375p
Day's Volume: 571,757
Last Close: 4.25p
Open: 4.50p
ISIN: GB00BRC2TB67
Day's Range 4.25p - 4.50p
52wk Range: 3.00p - 8.25p
Market Capitalisation: £5m
VWAP: 4.26652p
Shares in Issue: 116m

Sector: Construction

Listed In: FTSE AIM All-Share,

Earnz Plc (EARN) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 19,921 4.4375p Ordinary
15:29:55 - 24-Jun-25
Buy* 11,143 4.3975p Ordinary
14:32:24 - 24-Jun-25
Buy* 6,591 4.37p Ordinary
13:38:46 - 24-Jun-25
Sell* 2,764 4.0915p Ordinary
11:48:53 - 24-Jun-25
Sell* 22,131 4.0875p Ordinary
09:56:41 - 24-Jun-25
Sell* 1,990 4.0825p Ordinary
09:22:54 - 24-Jun-25
Buy* 17,343 4.29p Ordinary
09:07:43 - 24-Jun-25
Buy* 93,123 4.29p Ordinary
09:06:33 - 24-Jun-25
Buy* 93,123 4.29p Ordinary
09:05:38 - 24-Jun-25
Sell* 5,021 4.04p Ordinary
09:01:32 - 24-Jun-25
See more Earnz Plc trades

Earnz Plc (EARN) Share Price History

Time period:
to
Date Open High Low Close Volume
24th Jun 2025 (Tue) 4.50 4.50 4.25 4.25 571,757
23rd Jun 2025 (Mon) 4.25 4.75 4.25 4.50 1,030,508
20th Jun 2025 (Fri) 4.50 4.50 4.25 4.25 1,533,267
19th Jun 2025 (Thu) 4.85 4.85 4.25 4.50 2,541,017
18th Jun 2025 (Wed) 4.50 5.25 4.50 4.85 3,134,935
17th Jun 2025 (Tue) 4.05 5.00 4.05 4.50 4,191,328
16th Jun 2025 (Mon) 4.15 4.05 3.90 4.05 2,548,479
13th Jun 2025 (Fri) 4.05 4.20 3.90 4.15 8,032,278
12th Jun 2025 (Thu) 3.30 4.50 3.10 4.10 26,303,254
11th Jun 2025 (Wed) 3.20 3.20 3.20 3.20 830
10th Jun 2025 (Tue) 3.20 3.20 3.20 3.20 15,909
9th Jun 2025 (Mon) 3.20 3.20 3.20 3.20 10,009
6th Jun 2025 (Fri) 3.20 3.20 3.20 3.20 0
5th Jun 2025 (Thu) 3.20 3.20 3.20 3.20 69,181
4th Jun 2025 (Wed) 3.20 3.20 3.20 3.20 19,494
3rd Jun 2025 (Tue) 3.20 3.20 3.20 3.20 0
2nd Jun 2025 (Mon) 3.20 3.20 3.20 3.20 175
30th May 2025 (Fri) 3.20 3.20 3.20 3.20 49,747
29th May 2025 (Thu) 3.20 3.20 3.20 3.20 141,373
28th May 2025 (Wed) 3.15 3.20 3.15 3.20 50,000
27th May 2025 (Tue) 3.15 3.00 3.00 3.15 25,133
26th May 2025 (Mon) 3.00 3.00 3.00 3.00 0
See more Earnz Plc price history

Earnz Plc (EARN) Regulatory News

Date Source Headline
19th Jun 2025 12:18 pm RNS Holding(s) in Company
17th Jun 2025 4:42 pm RNS Holding(s) in Company
12th Jun 2025 5:24 pm RNS Posting of Circular and Notice of GM
12th Jun 2025 10:12 am RNS Result of Placing & TVR
12th Jun 2025 7:00 am RNS Placing & Acquisition
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
See more Earnz Plc regulatory news

Earnz Plc (EARN) Share News

IN BRIEF: Earnz raises funds to part-fund A&D Carbon Solutions deal

12th Jun 2025 21:39

Earnz PLC - Cheltenham, England-based energy services company focused on global decarbonisation - raises GBP1.0 million via placing of 14.2 million shares, just under 14% of the firm's share capital, at 7.2 pence per share. Proceeds will be used to satisfy GBP840,000 initial cash consideration payable for A&D Carbon Solutions Ltd, as part of total GBP2.8 million price. Initial consideration totals GBP1.3 million including deferred GBP200,000 payable dependent on achieving earnings before interest, tax, depreciation and amortisation of GBP200,000 between June 1 and December 31 2025, and GBP260,000 payable in consideration shares. Deferred consideration of up to GBP1.5 million to be satisfied 60% in cash and 40% in additional new shares which is payable subject to A&D achieving certain performance targets. Earnz says the deal provides further potential for cross-selling opportunities and includes "synergistic opportunities". On completion, Peter Smith will be appointed as chief executive, Bob Holt will become non-executive Chair, and John Charlton will resign as a director. Smith was most recently CEO of Sureserve Group PLC. Read More

IN BRIEF: Earnz launches new South West home assessment business

23rd Jan 2025 14:15

Earnz PLC - Cheltenham, England-based energy services company focused on global decarbonisation - Says it has established a new domestic assessment business, SW Assessors Ltd, which will be focused on the Midlands, Bristol and the South West of England, delivering PAS-standard assessments to private sector and social housing providers. Its services will support retrofit targets in social housing, energy performance certificates and Eco 4 and Great British Insulation Scheme volume requirements. Read More

UK shareholder meetings calendar - next 7 days

25th Oct 2024 14:36

Read More

UK shareholder meetings calendar - next 7 days

20th Aug 2024 14:23

Read More

IN BRIEF: Earnz resumes trading after fund raise and acquisitions

12th Aug 2024 15:15

Earnz PLC - cash shell - Following announcements of fundraise and acquisitions, says trading in company's shares resumes on Monday. Last Friday, Earnz raises GBP2.1 million via a placing of 27.4 million new shares at 7.5 pence. Proceeds to fund the acquisitions of Cosgrove & Drew Ltd and South West Heating Services Ltd. Acquisitions represent a reverse takeover. On Thursday, Earnz announces pretax loss in the half-year to June 30, widening to GBP907,711 from GBP671,833 a year prior. Reflects rise in administrative expenses to GBP909,853 from GBP644,576. No revenue declared, unchanged. Read More

See more Earnz Plc news
FTSE 100 Latest
Value8,758.99
Change0.95

Login to your account

Forgot Password?

Not Registered