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 4.75p on 08-08-2025 at 18:40:05
Change 0.00p 0%
Buy 5.00p
Sell 4.50p
Last Trade: Sell 105.00 at 4.50p
Day's Volume: 10,658
Last Close: 4.75p
Open: 4.75p
ISIN: GB00BRC2TB67
Day's Range 4.75p - 4.75p
52wk Range: 3.00p - 8.25p
Market Capitalisation: £5.70m
VWAP: 4.69803p
Shares in Issue: 120.02m

Sector: Construction

Listed In: FTSE AIM All-Share,

Earnz Plc (EARN) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 105 4.50p Ordinary
16:02:38 - 08-Aug-25
Sell* 10,553 4.70p Ordinary
08:22:49 - 08-Aug-25
Sell* 60,000 4.70p Ordinary
16:13:48 - 07-Aug-25
Sell* 5,556 4.54p Ordinary
11:27:56 - 07-Aug-25
Buy* 100 5.00p Ordinary
10:11:40 - 07-Aug-25
Sell* 50,000 4.50p Ordinary
08:16:13 - 07-Aug-25
Sell* 50,000 4.50p Ordinary
16:41:53 - 06-Aug-25
Buy* 1,677 4.77p Ordinary
11:34:45 - 06-Aug-25
Sell* 33 4.50p Ordinary
08:35:08 - 06-Aug-25
Sell* 35,000 4.50p Ordinary
08:33:28 - 06-Aug-25
See more Earnz Plc trades

Earnz Plc (EARN) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 4.75 4.75 4.75 4.75 115,656
6th Aug 2025 (Wed) 4.50 4.75 4.50 4.75 88,927
5th Aug 2025 (Tue) 4.75 4.75 4.42 4.75 51,089
4th Aug 2025 (Mon) 4.75 4.75 4.75 4.75 128,977
1st Aug 2025 (Fri) 4.75 4.75 4.75 4.75 76,416
31st Jul 2025 (Thu) 4.75 4.75 4.75 4.75 21,195
30th Jul 2025 (Wed) 4.75 4.75 4.75 4.75 18,901
29th Jul 2025 (Tue) 4.75 4.75 4.75 4.75 144,099
28th Jul 2025 (Mon) 4.75 4.75 4.75 4.75 143,114
25th Jul 2025 (Fri) 4.75 4.75 4.75 4.75 510,094
24th Jul 2025 (Thu) 4.75 4.75 4.75 4.75 47,202
23rd Jul 2025 (Wed) 4.75 4.75 4.50 4.75 384,622
22nd Jul 2025 (Tue) 5.25 5.25 4.75 4.75 551,400
21st Jul 2025 (Mon) 5.25 5.25 5.25 5.25 211,973
18th Jul 2025 (Fri) 5.25 5.25 5.25 5.25 114,101
17th Jul 2025 (Thu) 5.25 5.25 5.25 5.25 170,888
16th Jul 2025 (Wed) 5.25 5.25 5.25 5.25 221,449
15th Jul 2025 (Tue) 5.50 5.50 5.25 5.25 197,968
14th Jul 2025 (Mon) 5.50 5.50 5.50 5.50 184,016
11th Jul 2025 (Fri) 5.50 5.50 5.50 5.50 165,427
10th Jul 2025 (Thu) 5.50 5.50 5.50 5.50 458
9th Jul 2025 (Wed) 5.50 5.50 5.50 5.50 149,947
8th Jul 2025 (Tue) 5.50 5.50 5.50 5.50 324,230
See more Earnz Plc price history

Earnz Plc (EARN) Regulatory News

Date Source Headline
28th Jul 2025 11:03 am RNS Result of AGM
14th Jul 2025 11:09 am RNS Director/PDMR Shareholding
2nd Jul 2025 5:30 pm RNS Further Issue of Equity & TVR
2nd Jul 2025 4:06 pm RNS Holding(s) in Company
1st Jul 2025 4:27 pm RNS Holding(s) in Company
1st Jul 2025 8:01 am RNS Completion of Acquisition
30th Jun 2025 11:19 am RNS Result of GM, Issue of Equity & Directorate Change
30th Jun 2025 9:51 am RNS Holding(s) in Company
27th Jun 2025 9:33 am RNS Director/PDMR Shareholding
27th Jun 2025 7:00 am RNS Final Results & Notice of AGM
See more Earnz Plc regulatory news

Earnz Plc (EARN) Share News

UK shareholder meetings calendar - next 7 days

21st Jul 2025 16:42

Read More

LONDON MARKET MIDDAY: Stocks stay up amid easing geopolitical tensions

27th Jun 2025 12:00

(Alliance News) - Stock prices in London were in the green at midday on Friday, amid hopes that tensions in the Middle East and on trade between the US and China have softened. Read More

Earnz swings to deeper 2024 loss, says trading ahead of target

27th Jun 2025 11:33

(Alliance News) - Earnz PLC on Friday reported a wider pretax loss for 2024, reflecting its transition from legacy operations and acquisition activity, but said the business is now trading ahead of target and poised for growth. Read More

AIM WINNERS & LOSERS: Earnz rises after revenue-generating year

27th Jun 2025 10:18

(Alliance News) - The following stocks are the leading risers and fallers on AIM on Friday. Read More

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

See more Earnz Plc news
FTSE 100 Latest
Value9,095.73
Change-5.04

Login to your account

Forgot Password?

Not Registered