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	3.20p on 04-06-2025 at 11:23:17
Change	0.00p 0%
Buy	3.30p
Sell	3.10p
Buy / Sell EARN Shares

Last Trade:	Sell 19,032.00 at 3.10p
Day's Volume:	19,346
Last Close:	3.20p
Open:	3.20p
ISIN:	GB00BRC2TB67

Day's Range	3.20p - 3.20p
52wk Range:	3.00p - 8.25p
Market Capitalisation:	£3m
VWAP:	3.101298p
Shares in Issue:	102m

Sector: Construction

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Earnz Plc (EARN) Latest Trades
Sell*	19,032	3.10p	Ordinary	12:23:16 - 04-Jun-25
Sell*	314	3.18p	Ordinary	09:29:58 - 04-Jun-25
Sell*	25	3.11p	Ordinary	13:10:53 - 02-Jun-25
Sell*	150	3.11p	Ordinary	11:27:26 - 02-Jun-25
Sell*	276	3.11p	Ordinary	15:51:48 - 30-May-25
Sell*	20,000	3.10p	Ordinary	12:08:03 - 30-May-25
Sell*	14,758	3.10p	Ordinary	11:42:06 - 30-May-25
Sell*	14,713	3.10p	Ordinary	08:08:12 - 30-May-25
Sell*	128,903	3.10p	Ordinary	12:44:30 - 29-May-25
Sell*	6,000	3.11p	Ordinary	11:53:21 - 29-May-25

See more Earnz Plc trades

Earnz Plc (EARN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Jun 2025 (Tue)	3.20	3.20	3.20	3.20	0
2nd Jun 2025 (Mon)	3.20	3.20	3.20	3.20	175
30th May 2025 (Fri)	3.20	3.20	3.20	3.20	49,747
29th May 2025 (Thu)	3.20	3.20	3.20	3.20	141,373
28th May 2025 (Wed)	3.15	3.20	3.15	3.20	50,000
27th May 2025 (Tue)	3.15	3.00	3.00	3.15	25,133
26th May 2025 (Mon)	3.00	3.00	3.00	3.00	0
23rd May 2025 (Fri)	3.15	3.15	3.15	3.15	394,950
22nd May 2025 (Thu)	3.15	3.15	3.15	3.15	489,327
21st May 2025 (Wed)	3.25	3.25	3.15	3.15	93,000
20th May 2025 (Tue)	3.45	3.45	3.25	3.25	110,013
19th May 2025 (Mon)	4.05	4.05	3.45	3.45	210,000
16th May 2025 (Fri)	4.05	4.05	4.05	4.05	119
15th May 2025 (Thu)	3.95	4.05	3.90	4.05	590,000
14th May 2025 (Wed)	4.25	4.25	3.95	3.95	225,733
13th May 2025 (Tue)	4.25	4.25	4.25	4.25	12
12th May 2025 (Mon)	4.25	4.25	4.25	4.25	54,342
9th May 2025 (Fri)	4.25	4.20	4.20	4.25	6,511
8th May 2025 (Thu)	4.25	4.25	4.25	4.25	17
7th May 2025 (Wed)	4.25	4.25	4.25	4.25	3,932
6th May 2025 (Tue)	4.40	4.40	4.25	4.25	50,848
5th May 2025 (Mon)	4.301	4.301	4.301	4.301	0

See more Earnz Plc price history

Date	Source	Headline
Earnz Plc (EARN) Regulatory News
19th Mar 2025 4:26 pm	RNS	Holding(s) in Company
18th Mar 2025 3:21 pm	RNS	Holding(s) in Company
23rd Jan 2025 7:00 am	RNS-R	New business established
15th Nov 2024 9:19 am	RNS	Director Shareholding
14th Nov 2024 12:11 pm	RNS	Director Shareholding
13th Nov 2024 12:27 pm	RNS	PCA Shareholding
11th Nov 2024 7:00 am	RNS	Change of Registered Office Address
29th Oct 2024 11:19 am	RNS	Result of General Meeting
28th Oct 2024 3:02 pm	RNS	Director Shareholding
18th Oct 2024 1:21 pm	RNS	Holding(s) in Company

See more Earnz Plc regulatory news

FTSE 100 Latest

Value8,820.65

Change33.63