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 27-03-2025 at 17:30:01
Change	-0.20p -4.04%
Buy	4.80p
Sell	4.70p
Buy / Sell EARN Shares

Last Trade:	Sell 5,000.00 at 4.80p
Day's Volume:	37,500
Last Close:	4.75p
Open:	4.95p
ISIN:	GB00BRC2TB67

Day's Range	4.75p - 4.95p
52wk Range:	0.0775p - 8.25p
Market Capitalisation:	£5m
VWAP:	4.826667p
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*	5,000	4.80p	Ordinary	14:23:41 - 27-Mar-25
Sell*	5,000	4.80p	Ordinary	14:23:20 - 27-Mar-25
Sell*	5,000	4.80p	Ordinary	14:23:13 - 27-Mar-25
Sell*	12,500	4.80p	Ordinary	11:08:20 - 27-Mar-25
Unknown*	5,000	4.90p	Ordinary	09:24:07 - 27-Mar-25
Sell*	5,000	4.90p	Ordinary	09:23:37 - 27-Mar-25
Sell*	1,750	4.90p	Ordinary	13:21:33 - 26-Mar-25
Sell*	100	4.90p	Ordinary	13:20:26 - 26-Mar-25
Sell*	776	4.90p	Ordinary	12:53:26 - 26-Mar-25
Sell*	2,500	4.90p	Ordinary	12:09:51 - 25-Mar-25

See more Earnz Plc trades

Earnz Plc (EARN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Mar 2025 (Thu)	4.95	4.95	4.75	4.75	37,500
26th Mar 2025 (Wed)	4.95	4.95	4.95	4.95	2,626
25th Mar 2025 (Tue)	4.95	4.95	4.95	4.95	6,466
24th Mar 2025 (Mon)	4.95	4.95	4.95	4.95	100,377
21st Mar 2025 (Fri)	4.95	4.95	4.95	4.95	3,850
20th Mar 2025 (Thu)	4.95	4.95	4.95	4.95	21,482
19th Mar 2025 (Wed)	4.95	4.95	4.95	4.95	50
18th Mar 2025 (Tue)	4.95	4.95	4.95	4.95	889
17th Mar 2025 (Mon)	4.95	4.95	4.95	4.95	499
14th Mar 2025 (Fri)	4.95	4.95	4.95	4.95	13,752
13th Mar 2025 (Thu)	4.95	5.10	4.95	4.95	10,006
12th Mar 2025 (Wed)	4.95	4.95	4.95	4.95	3
11th Mar 2025 (Tue)	4.95	4.95	4.95	4.95	0
10th Mar 2025 (Mon)	4.95	4.95	4.95	4.95	37,162
7th Mar 2025 (Fri)	4.95	4.95	4.95	4.95	0
6th Mar 2025 (Thu)	5.25	5.25	4.95	4.95	145,741
5th Mar 2025 (Wed)	5.25	5.25	5.25	5.25	75,000
4th Mar 2025 (Tue)	5.25	5.25	5.25	5.25	27
3rd Mar 2025 (Mon)	5.25	5.25	5.25	5.25	420
28th Feb 2025 (Fri)	5.25	5.25	5.25	5.25	200,312

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

Value8,666.12

Change-23.47