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	5.25p on 05-03-2026 at 19:40:06
Change	-0.15p -2.78%
Buy	5.50p
Sell	5.00p

Last Trade:	Sell 41.00 at 5.00p
Day's Volume:	63,979
Last Close:	5.25p
Open:	5.40p
ISIN:	GB00BRC2TB67

Day's Range	5.25p - 5.40p
52wk Range:	3.00p - 6.50p
Market Capitalisation:	£7.03m
VWAP:	5.124176p
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*	41	5.00p	Ordinary	13:00:24 - 05-Mar-26
Sell*	43	5.00p	SI Trade	13:00:22 - 05-Mar-26
Unknown*	740	5.40p	Ordinary	09:58:23 - 05-Mar-26
Buy*	103	5.80p	Ordinary	08:36:10 - 05-Mar-26
Sell*	10,089	5.12p	Ordinary	12:18:26 - 04-Mar-26
Unknown*	2,777	5.40p	Ordinary	08:30:10 - 04-Mar-26
Buy*	18	5.80p	Ordinary	12:51:49 - 03-Mar-26
Sell*	3,895	5.12p	Ordinary	15:03:01 - 27-Feb-26
Buy*	16,101	5.45p	Ordinary	15:00:30 - 27-Feb-26
Sell*	20	5.00p	Ordinary	13:46:03 - 27-Feb-26

See more Earnz Plc trades

Earnz Plc (EARN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Mar 2026 (Thu)	5.40	5.40	5.25	5.25	63,979
4th Mar 2026 (Wed)	5.40	5.40	5.40	5.40	12,866
3rd Mar 2026 (Tue)	5.40	5.40	5.40	5.40	18
2nd Mar 2026 (Mon)	5.40	5.40	5.40	5.40	0
27th Feb 2026 (Fri)	5.75	5.75	5.25	5.40	222,058
26th Feb 2026 (Thu)	5.75	5.75	5.75	5.75	84,171
25th Feb 2026 (Wed)	6.00	6.00	5.75	5.75	526,144
24th Feb 2026 (Tue)	5.50	5.50	5.50	5.50	69,410
23rd Feb 2026 (Mon)	5.50	5.50	5.50	5.50	9,082
20th Feb 2026 (Fri)	5.75	5.75	5.50	5.50	171,970
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

See more Earnz Plc price history

Date	Source	Headline
Earnz Plc (EARN) Regulatory News
3rd Mar 2026 5:01 pm	RNS	Holding(s) in Company
3rd Mar 2026 5:00 pm	RNS	Holding(s) in Company
25th Feb 2026 7:08 am	RNS	Significant new contracts wins endorse position
20th Feb 2026 7:00 am	RNS	Earnz PLC launches new interactive investor hub
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

See more Earnz Plc regulatory news

FTSE 100 Latest

Value10,413.94

Change-153.71