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	5.25p on 27-10-2026 at 19:05:13
Change	0.125p 2.44%
Buy	5.50p
Sell	5.00p

Last Trade:	Buy 55,658.00 at 5.39p
Day's Volume:	1,967,917
Last Close:	5.25p
Open:	5.125p
ISIN:	GB00BRC2TB67

Day's Range	5.125p - 5.25p
52wk Range:	3.05p - 6.00p
Market Capitalisation:	£17.72m
VWAP:	5.166803p
Shares in Issue:	337.46m

Sector: Construction

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Earnz Plc (EARN) Latest Trades
Buy*	55,658	5.39p	Ordinary	16:20:22 - 27-Oct-26
Sell*	110	5.00p	Ordinary	16:05:34 - 27-Oct-26
Unknown*	186,803	5.35p	Ordinary	14:56:01 - 27-Oct-26
Unknown*	250,000	5.181p	Ordinary	14:15:52 - 27-Oct-26
Buy*	29,508	5.39p	Ordinary	14:02:22 - 27-Oct-26
Buy*	36,350	5.375p	Ordinary	11:52:12 - 27-Oct-26
Sell*	20,215	5.066p	Ordinary	11:01:28 - 27-Oct-26
Buy*	90	5.50p	Ordinary	10:19:28 - 27-Oct-26
Unknown*	386,100	5.18p	Negotiated Trade	09:47:57 - 27-Oct-26
Unknown*	370,786	5.34p	Ordinary	09:44:19 - 27-Oct-26

See more Earnz Plc trades

Earnz Plc (EARN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Oct 2026 (Tue)	5.125	5.25	5.125	5.25	1,967,917
26th Oct 2026 (Mon)	5.125	5.125	5.125	5.125	366,364
23rd Oct 2026 (Fri)	5.00	5.30	5.125	5.125	4,489,748
22nd Oct 2026 (Thu)	4.75	5.16	5.16	5.16	2,876,296
21st Oct 2026 (Wed)	4.75	4.75	4.75	4.75	248,002
20th Oct 2026 (Tue)	4.75	4.75	4.75	4.75	1,053,138
19th Oct 2026 (Mon)	4.50	4.90	4.75	4.75	3,455,886
16th Oct 2026 (Fri)	4.50	4.50	4.50	4.50	601,538
15th Oct 2026 (Thu)	4.50	4.50	4.50	4.50	185,555
14th Oct 2026 (Wed)	4.50	4.50	4.50	4.50	360,320
13th Oct 2026 (Tue)	4.50	4.50	4.50	4.50	50,000
12th Oct 2026 (Mon)	4.50	4.50	4.50	4.50	120,991
9th Oct 2026 (Fri)	4.50	4.50	4.50	4.50	883,335
8th Oct 2026 (Thu)	4.50	4.50	4.50	4.50	2,072,832
7th Oct 2026 (Wed)	4.50	4.50	4.50	4.50	705,454
6th Oct 2026 (Tue)	4.50	4.50	4.50	4.50	128,775
5th Oct 2026 (Mon)	4.25	4.50	4.50	4.50	755,615
2nd Oct 2026 (Fri)	4.25	4.25	4.25	4.25	843,733
1st Oct 2026 (Thu)	4.50	4.50	4.25	4.25	1,097,232
30th Sep 2026 (Wed)	4.75	4.75	4.75	4.75	57,690
29th Sep 2026 (Tue)	4.75	4.75	4.75	4.75	13,025
28th Sep 2026 (Mon)	4.50	4.75	4.50	4.75	356,500

See more Earnz Plc price history

Date	Source	Headline
Earnz Plc (EARN) Regulatory News
23rd Oct 2026 5:01 pm	RNS	Holding(s) in Company
23rd Oct 2026 7:06 am	RNS	Holding(s) in Company
23rd Oct 2026 7:05 am	RNS	Holding(s) in Company
21st Oct 2026 11:02 am	RNS	Holding(s) in Company
20th Oct 2026 5:46 pm	RNS	Completion of the Acquisition of GEM Newco Limited
20th Oct 2026 7:00 am	RNS	Delay to Completion of the Acquisition
19th Oct 2026 1:17 pm	RNS	Result of GM & Completion of the Acquisition
6th Oct 2026 7:00 am	RNS-R	Investor Presentation via Investor Meet Company
6th Oct 2026 7:00 am	RNS	Result of Retail Offer
1st Oct 2026 2:36 pm	RNS	Posting of Circular and Notice of General Meeting

See more Earnz Plc regulatory news

FTSE 100 Latest

Value10,686.54

Change-80.79