Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Earnz Plc (EARN) Share Price

Price 5.25p on 18-07-2025 at 18:35:12
Change 0.00p 0%
Buy 5.50p
Sell 5.00p
Buy / Sell EARN Shares
Last Trade: Buy 9,487.00 at 5.27p
Day's Volume: 114,101
Last Close: 5.25p
Open: 5.25p
ISIN: GB00BRC2TB67
Day's Range 5.25p - 5.25p
52wk Range: 3.00p - 8.25p
Market Capitalisation: £6.30m
VWAP: 5.162827p
Shares in Issue: 120.02m

Sector: Construction

Listed In: FTSE AIM All-Share,

Earnz Plc (EARN) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 9,487 5.27p Ordinary
13:43:56 - 18-Jul-25
Sell* 8,196 5.04p Ordinary
10:38:45 - 18-Jul-25
Buy* 9,962 5.28p Ordinary
09:45:35 - 18-Jul-25
Sell* 200 5.00p Ordinary
09:07:41 - 18-Jul-25
Sell* 256 5.00p Ordinary
08:43:32 - 18-Jul-25
Buy* 100,000 5.31p Ordinary
14:50:56 - 17-Jul-25
Sell* 9,888 5.04p Ordinary
10:35:35 - 17-Jul-25
Sell* 10,000 5.04p Ordinary
10:34:59 - 17-Jul-25
Sell* 20,000 5.00p Ordinary
09:44:09 - 17-Jul-25
Sell* 31,000 5.05p Ordinary
09:25:40 - 17-Jul-25
See more Earnz Plc trades

Earnz Plc (EARN) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 5.25 5.25 5.25 5.25 114,101
17th Jul 2025 (Thu) 5.25 5.25 5.25 5.25 170,888
16th Jul 2025 (Wed) 5.25 5.25 5.25 5.25 221,449
15th Jul 2025 (Tue) 5.50 5.50 5.25 5.25 197,968
14th Jul 2025 (Mon) 5.50 5.50 5.50 5.50 184,016
11th Jul 2025 (Fri) 5.50 5.50 5.50 5.50 165,427
10th Jul 2025 (Thu) 5.50 5.50 5.50 5.50 458
9th Jul 2025 (Wed) 5.50 5.50 5.50 5.50 149,947
8th Jul 2025 (Tue) 5.50 5.50 5.50 5.50 324,230
7th Jul 2025 (Mon) 5.75 5.75 5.50 5.50 594,254
4th Jul 2025 (Fri) 5.75 5.75 5.75 5.75 42,106
3rd Jul 2025 (Thu) 5.75 5.75 5.75 5.75 464,836
2nd Jul 2025 (Wed) 5.50 6.00 5.50 5.75 1,145,090
1st Jul 2025 (Tue) 5.25 6.00 6.00 6.00 848,079
30th Jun 2025 (Mon) 4.75 5.75 4.75 5.25 2,006,831
27th Jun 2025 (Fri) 4.10 5.50 4.10 4.75 3,051,352
26th Jun 2025 (Thu) 4.25 4.25 4.00 4.00 564,558
25th Jun 2025 (Wed) 4.25 4.25 4.25 4.25 523,466
24th Jun 2025 (Tue) 4.50 4.50 4.25 4.25 571,757
23rd Jun 2025 (Mon) 4.25 4.75 4.25 4.50 1,030,508
20th Jun 2025 (Fri) 4.50 4.50 4.25 4.25 1,533,267
19th Jun 2025 (Thu) 4.85 4.85 4.25 4.50 2,541,017
See more Earnz Plc price history

Earnz Plc (EARN) Regulatory News

Date Source Headline
14th Jul 2025 11:09 am RNS Director/PDMR Shareholding
2nd Jul 2025 5:30 pm RNS Further Issue of Equity & TVR
2nd Jul 2025 4:06 pm RNS Holding(s) in Company
1st Jul 2025 4:27 pm RNS Holding(s) in Company
1st Jul 2025 8:01 am RNS Completion of Acquisition
30th Jun 2025 11:19 am RNS Result of GM, Issue of Equity & Directorate Change
30th Jun 2025 9:51 am RNS Holding(s) in Company
27th Jun 2025 9:33 am RNS Director/PDMR Shareholding
27th Jun 2025 7:00 am RNS Final Results & Notice of AGM
19th Jun 2025 12:18 pm RNS Holding(s) in Company
See more Earnz Plc regulatory news

Earnz Plc (EARN) Share News

LONDON MARKET MIDDAY: Stocks stay up amid easing geopolitical tensions

27th Jun 2025 12:00

(Alliance News) - Stock prices in London were in the green at midday on Friday, amid hopes that tensions in the Middle East and on trade between the US and China have softened. Read More

Earnz swings to deeper 2024 loss, says trading ahead of target

27th Jun 2025 11:33

(Alliance News) - Earnz PLC on Friday reported a wider pretax loss for 2024, reflecting its transition from legacy operations and acquisition activity, but said the business is now trading ahead of target and poised for growth. Read More

AIM WINNERS & LOSERS: Earnz rises after revenue-generating year

27th Jun 2025 10:18

(Alliance News) - The following stocks are the leading risers and fallers on AIM on Friday. Read More

IN BRIEF: Earnz raises funds to part-fund A&D Carbon Solutions deal

12th Jun 2025 21:39

Earnz PLC - Cheltenham, England-based energy services company focused on global decarbonisation - raises GBP1.0 million via placing of 14.2 million shares, just under 14% of the firm's share capital, at 7.2 pence per share. Proceeds will be used to satisfy GBP840,000 initial cash consideration payable for A&D Carbon Solutions Ltd, as part of total GBP2.8 million price. Initial consideration totals GBP1.3 million including deferred GBP200,000 payable dependent on achieving earnings before interest, tax, depreciation and amortisation of GBP200,000 between June 1 and December 31 2025, and GBP260,000 payable in consideration shares. Deferred consideration of up to GBP1.5 million to be satisfied 60% in cash and 40% in additional new shares which is payable subject to A&D achieving certain performance targets. Earnz says the deal provides further potential for cross-selling opportunities and includes "synergistic opportunities". On completion, Peter Smith will be appointed as chief executive, Bob Holt will become non-executive Chair, and John Charlton will resign as a director. Smith was most recently CEO of Sureserve Group PLC. Read More

IN BRIEF: Earnz launches new South West home assessment business

23rd Jan 2025 14:15

Earnz PLC - Cheltenham, England-based energy services company focused on global decarbonisation - Says it has established a new domestic assessment business, SW Assessors Ltd, which will be focused on the Midlands, Bristol and the South West of England, delivering PAS-standard assessments to private sector and social housing providers. Its services will support retrofit targets in social housing, energy performance certificates and Eco 4 and Great British Insulation Scheme volume requirements. Read More

See more Earnz Plc news
FTSE 100 Latest
Value8,992.12
Change19.48

Login to your account

Forgot Password?

Not Registered