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	3.25p on 24-06-2026 at 05:00:06
Change	0.00p 0%
Buy	0.00p
Sell	0.00p

Last Trade:	Buy 2,100.00 at 3.30p
Day's Volume:	0
Last Close:	3.25p
Open:	0.00p
ISIN:	GB00BRC2TB67

Day's Range	0.00p - 0.00p
52wk Range:	3.25p - 6.50p
Market Capitalisation:	£7.64m
VWAP:	0.00p
Shares in Issue:	235.02m

Sector: Construction

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Earnz Plc (EARN) Latest Trades
Buy*	2,100	3.30p	Ordinary	15:24:22 - 23-Jun-26
Buy*	2,900	3.30p	Ordinary	15:19:16 - 23-Jun-26
Unknown*	500,000	3.40p	Negotiated Trade	14:23:50 - 23-Jun-26
Buy*	10,000	3.485p	Ordinary	13:19:51 - 23-Jun-26
Buy*	1,317	3.494p	Ordinary	12:30:01 - 23-Jun-26
Buy*	685	3.50p	Ordinary	11:17:17 - 23-Jun-26
Buy*	25,000	3.482p	Ordinary	10:44:30 - 23-Jun-26
Buy*	75,000	3.494p	Ordinary	10:35:43 - 23-Jun-26
Buy*	75,000	3.494p	Ordinary	10:34:56 - 23-Jun-26
Buy*	50,000	3.298p	Ordinary	10:22:32 - 23-Jun-26

See more Earnz Plc trades

Earnz Plc (EARN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Jun 2026 (Tue)	3.525	3.525	3.25	3.25	830,365
22nd Jun 2026 (Mon)	3.85	3.85	3.525	3.525	150,044
19th Jun 2026 (Fri)	3.85	3.85	3.85	3.85	102,515
18th Jun 2026 (Thu)	3.85	3.85	3.85	3.85	20,826
17th Jun 2026 (Wed)	3.85	3.85	3.85	3.85	184,739
16th Jun 2026 (Tue)	3.85	3.85	3.85	3.85	464,769
15th Jun 2026 (Mon)	3.85	3.85	3.85	3.85	577,570
12th Jun 2026 (Fri)	4.05	4.05	3.85	3.85	188,655
11th Jun 2026 (Thu)	4.05	4.05	4.05	4.05	0
10th Jun 2026 (Wed)	4.25	4.25	4.05	4.05	28,669
9th Jun 2026 (Tue)	4.25	4.25	4.25	4.25	756
8th Jun 2026 (Mon)	4.25	4.25	4.25	4.25	17,797
5th Jun 2026 (Fri)	4.25	4.25	4.25	4.25	553
4th Jun 2026 (Thu)	4.25	4.25	4.25	4.25	941
3rd Jun 2026 (Wed)	4.25	4.25	4.25	4.25	266
2nd Jun 2026 (Tue)	4.25	4.25	4.25	4.25	136,263
1st Jun 2026 (Mon)	4.25	4.05	4.05	4.25	36,223
29th May 2026 (Fri)	4.25	4.25	4.25	4.25	149,941
28th May 2026 (Thu)	4.25	4.25	4.25	4.25	64
27th May 2026 (Wed)	4.50	4.50	4.25	4.25	242,944
26th May 2026 (Tue)	4.25	4.50	4.25	4.50	192,747
25th May 2026 (Mon)	4.25	4.25	4.25	4.25	0

See more Earnz Plc price history

Date	Source	Headline
Earnz Plc (EARN) Regulatory News
23rd Jun 2026 1:01 pm	RNS	Result of AGM
26th May 2026 7:00 am	RNS	Final Results for the year ended 31 December 2025
8th May 2026 7:00 am	RNS	Contract Win
1st Apr 2026 6:05 pm	RNS	Holding(s) in Company
31st Mar 2026 5:46 pm	RNS	Holding(s) in Company
31st Mar 2026 5:45 pm	RNS	Holding(s) in Company
30th Mar 2026 1:41 pm	RNS	Result of General Meeting
24th Mar 2026 6:01 pm	RNS	Holding(s) in Company
24th Mar 2026 6:00 pm	RNS	Holding(s) in Company
13th Mar 2026 7:00 am	RNS	Posting of Circular and Notice of General Meeting

See more Earnz Plc regulatory news

FTSE 100 Latest

Value10,428.85

Change0.00