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	5.75p on 19-02-2026 at 19:35:13
Change	-0.10p -1.71%
Buy	6.00p
Sell	5.50p

Last Trade:	Sell 24,237.00 at 5.51p
Day's Volume:	174,284
Last Close:	5.75p
Open:	5.85p
ISIN:	GB00BRC2TB67

Day's Range	5.75p - 5.85p
52wk Range:	3.00p - 6.50p
Market Capitalisation:	£7.70m
VWAP:	5.544735p
Shares in Issue:	133.91m

Sector: Construction

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Earnz Plc (EARN) Latest Trades
Sell*	24,237	5.51p	Ordinary	12:13:24 - 19-Feb-26
Sell*	4,412	5.50p	Ordinary	10:32:53 - 19-Feb-26
Sell*	7,000	5.50p	Ordinary	08:29:10 - 19-Feb-26
Sell*	30,000	5.70p	Ordinary	08:25:51 - 19-Feb-26
Sell*	100,000	5.50p	Ordinary	08:25:47 - 19-Feb-26
Sell*	24,999	5.70p	Ordinary	16:22:40 - 18-Feb-26
Sell*	29,000	5.70p	Ordinary	15:31:12 - 18-Feb-26
Sell*	178	5.70p	Ordinary	15:07:33 - 18-Feb-26
Sell*	20	5.70p	Ordinary	10:13:23 - 18-Feb-26
Sell*	20	5.70p	SI Trade	10:13:20 - 18-Feb-26

See more Earnz Plc trades

Earnz Plc (EARN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Feb 2026 (Thu)	5.85	5.85	5.75	5.75	174,284
18th Feb 2026 (Wed)	5.85	5.85	5.85	5.85	110,096
17th Feb 2026 (Tue)	5.85	5.85	5.85	5.85	56,297
16th Feb 2026 (Mon)	5.85	5.85	5.85	5.85	70,390
13th Feb 2026 (Fri)	5.85	5.85	5.85	5.85	177,413
12th Feb 2026 (Thu)	5.75	5.85	5.75	5.85	112,664
11th Feb 2026 (Wed)	5.50	5.75	5.50	5.75	14,242
10th Feb 2026 (Tue)	5.75	5.75	5.75	5.75	75,610
9th Feb 2026 (Mon)	5.75	5.75	5.75	5.75	145,715
6th Feb 2026 (Fri)	5.75	5.75	5.75	5.75	32,998
5th Feb 2026 (Thu)	5.75	5.75	5.75	5.75	123,937
4th Feb 2026 (Wed)	5.75	5.75	5.75	5.75	60,284
3rd Feb 2026 (Tue)	5.50	5.75	5.50	5.75	420,465
2nd Feb 2026 (Mon)	5.025	5.15	5.025	5.15	102,476
30th Jan 2026 (Fri)	5.025	5.025	5.025	5.025	15,132
29th Jan 2026 (Thu)	5.025	5.025	5.025	5.025	39,685
28th Jan 2026 (Wed)	5.025	5.125	5.025	5.025	186,811
27th Jan 2026 (Tue)	4.75	5.25	4.75	5.025	378,830
26th Jan 2026 (Mon)	4.75	4.75	4.75	4.75	115,138
23rd Jan 2026 (Fri)	4.75	4.75	4.75	4.75	75,000
22nd Jan 2026 (Thu)	4.75	4.75	4.75	4.75	165,331
21st Jan 2026 (Wed)	4.75	4.75	4.75	4.75	1,375
20th Jan 2026 (Tue)	4.75	4.75	4.75	4.75	15,000
19th Jan 2026 (Mon)	4.75	4.75	4.75	4.75	2,105

See more Earnz Plc price history

Date	Source	Headline
Earnz Plc (EARN) Regulatory News
3rd Feb 2026 7:00 am	RNS-R	Warmer Homes
23rd Jan 2026 11:53 am	RNS	Holding(s) in Company
12th Jan 2026 7:00 am	RNS	Trading Update
10th Dec 2025 11:32 am	RNS	Director/PDMR Shareholding
27th Nov 2025 7:00 am	RNS	No Impact from the Autumn Budget
21st Nov 2025 5:36 pm	RNS	Grant of options under the Company's SAYE Scheme
23rd Oct 2025 7:00 am	RNS	Launch of SAYE Scheme and LTIP Awards
6th Oct 2025 7:00 am	RNS	Contract won with Bradford City Council
2nd Oct 2025 2:47 pm	RNS	Holding(s) in Company
18th Sep 2025 5:04 pm	RNS	Holding(s) in Company

See more Earnz Plc regulatory news

FTSE 100 Latest

Value10,627.04

Change-59.14