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	4.75p on 12-01-2026 at 16:20:06
Change	-0.30p -5.94%
Buy	5.00p
Sell	4.50p

Last Trade:	Sell 50,000.00 at 4.65p
Day's Volume:	144,661
Last Close:	5.05p
Open:	5.20p
ISIN:	GB00BRC2TB67

Day's Range	4.75p - 5.20p
52wk Range:	3.00p - 6.50p
Market Capitalisation:	£6.36m
VWAP:	4.742663p
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*	50,000	4.65p	Ordinary	16:11:09 - 12-Jan-26
Buy*	1,880	5.00p	Ordinary	15:18:56 - 12-Jan-26
Sell*	11,800	4.65p	Ordinary	14:45:49 - 12-Jan-26
Sell*	650	4.50p	SI Trade	13:13:47 - 12-Jan-26
Buy*	101	4.94p	Ordinary	11:01:35 - 12-Jan-26
Sell*	230	4.65p	Ordinary	09:03:00 - 12-Jan-26
Sell*	30,000	4.742p	Ordinary	08:37:09 - 12-Jan-26
Sell*	50,000	4.8511p	Ordinary	08:35:23 - 12-Jan-26
Sell*	8,926	4.742p	Ordinary	14:08:05 - 09-Jan-26
Buy*	25,000	5.139p	Ordinary	13:57:46 - 09-Jan-26

See more Earnz Plc trades

Earnz Plc (EARN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Jan 2026 (Mon)	5.20	5.20	4.75	5.05	144,661
9th Jan 2026 (Fri)	4.85	5.05	4.85	5.05	682,449
8th Jan 2026 (Thu)	4.75	4.85	4.75	4.85	108,822
7th Jan 2026 (Wed)	4.75	4.75	4.75	4.75	35,150
6th Jan 2026 (Tue)	4.75	4.75	4.75	4.75	25,725
5th Jan 2026 (Mon)	4.75	4.50	4.50	4.75	164,811
2nd Jan 2026 (Fri)	4.75	4.75	4.75	4.75	50,772
1st Jan 2026 (Thu)	4.75	4.75	4.75	4.75	0
31st Dec 2025 (Wed)	4.65	4.75	4.65	4.75	50,625
30th Dec 2025 (Tue)	4.35	4.65	4.35	4.65	80,000
29th Dec 2025 (Mon)	4.25	4.35	4.25	4.25	150,147
26th Dec 2025 (Fri)	4.25	4.25	4.25	4.25	0
25th Dec 2025 (Thu)	4.25	4.25	4.25	4.25	0
24th Dec 2025 (Wed)	4.25	4.25	4.25	4.25	7,500
23rd Dec 2025 (Tue)	4.25	4.25	4.25	4.25	87,413
22nd Dec 2025 (Mon)	4.25	4.00	4.00	4.00	166,197
19th Dec 2025 (Fri)	4.25	4.25	4.25	4.25	135,838
18th Dec 2025 (Thu)	4.25	4.25	4.25	4.25	156,412
17th Dec 2025 (Wed)	4.25	4.25	4.25	4.25	80,941
16th Dec 2025 (Tue)	4.25	4.25	4.25	4.25	60,806
15th Dec 2025 (Mon)	4.25	4.25	4.25	4.25	5,585
12th Dec 2025 (Fri)	3.95	4.25	3.95	4.25	241,287

See more Earnz Plc price history

Date	Source	Headline
Earnz Plc (EARN) Regulatory News
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
18th Sep 2025 5:03 pm	RNS	Holding(s) in Company
17th Sep 2025 3:23 pm	RNS	Holding(s) in Company
15th Sep 2025 11:05 am	RNS	Director/PDMR Shareholding

See more Earnz Plc regulatory news

FTSE 100 Latest

Value10,145.42

Change20.82