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	4.25p on 03-06-2026 at 16:30:01
Change	0.00p 0%
Buy	4.50p
Sell	4.00p

Last Trade:	Buy 266.00 at 4.50p
Day's Volume:	266
Last Close:	4.25p
Open:	4.25p
ISIN:	GB00BRC2TB67

Day's Range	4.25p - 4.25p
52wk Range:	3.10p - 6.50p
Market Capitalisation:	£9.99m
VWAP:	4.50p
Shares in Issue:	235.02m

Sector: Construction

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Earnz Plc (EARN) Latest Trades
Buy*	266	4.50p	Ordinary	08:32:06 - 03-Jun-26
Sell*	14	4.00p	Ordinary	15:20:07 - 02-Jun-26
Sell*	64,516	4.125p	Ordinary	14:33:32 - 02-Jun-26
Sell*	64,516	4.10p	Ordinary	14:32:59 - 02-Jun-26
Sell*	111	4.025p	Ordinary	12:56:17 - 02-Jun-26
Sell*	9	4.00p	SI Trade	12:16:08 - 02-Jun-26
Unknown*	6,770	4.25p	Ordinary	11:02:35 - 02-Jun-26
Sell*	320	4.00p	Ordinary	09:37:09 - 02-Jun-26
Sell*	7	4.025p	Ordinary	08:34:05 - 02-Jun-26
Sell*	23	4.025p	Ordinary	16:26:45 - 01-Jun-26

See more Earnz Plc trades

Earnz Plc (EARN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Jun 2026 (Wed)	4.25	4.25	4.25	4.25	266
2nd Jun 2026 (Tue)	4.25	4.25	4.25	4.25	136,263
1st Jun 2026 (Mon)	4.25	4.05	4.05	4.25	36,223
29th May 2026 (Fri)	4.25	4.25	4.25	4.25	149,941
28th May 2026 (Thu)	4.25	4.25	4.25	4.25	64
27th May 2026 (Wed)	4.50	4.50	4.25	4.25	242,944
26th May 2026 (Tue)	4.25	4.50	4.25	4.50	192,747
25th May 2026 (Mon)	4.25	4.25	4.25	4.25	0
22nd May 2026 (Fri)	4.25	4.25	4.25	4.25	17,250
21st May 2026 (Thu)	4.25	4.25	4.25	4.25	62,933
20th May 2026 (Wed)	4.25	4.25	4.25	4.25	11,627
19th May 2026 (Tue)	4.25	4.25	4.25	4.25	30,762
18th May 2026 (Mon)	4.70	4.70	4.25	4.25	797,577
15th May 2026 (Fri)	4.70	4.70	4.70	4.70	11,232
14th May 2026 (Thu)	4.70	4.70	4.70	4.70	294
13th May 2026 (Wed)	4.70	4.70	4.70	4.70	20,217
12th May 2026 (Tue)	4.70	4.70	4.70	4.70	36,061
11th May 2026 (Mon)	4.75	4.75	4.70	4.70	2,589
8th May 2026 (Fri)	4.75	4.75	4.75	4.75	453,179
7th May 2026 (Thu)	4.625	4.625	4.625	4.625	36,124
6th May 2026 (Wed)	4.75	4.75	4.50	4.625	280,899
5th May 2026 (Tue)	4.75	4.75	4.75	4.75	33,798
4th May 2026 (Mon)	4.75	4.75	4.75	4.75	0

See more Earnz Plc price history

Date	Source	Headline
Earnz Plc (EARN) Regulatory News
26th May 2026 7:00 am	RNS	Final Results for the year ended 31 December 2025
8th May 2026 7:00 am	RNS	Contract Win
1st Apr 2026 6:05 pm	RNS	Holding(s) in Company
31st Mar 2026 5:46 pm	RNS	Holding(s) in Company
31st Mar 2026 5:45 pm	RNS	Holding(s) in Company
30th Mar 2026 1:41 pm	RNS	Result of General Meeting
24th Mar 2026 6:01 pm	RNS	Holding(s) in Company
24th Mar 2026 6:00 pm	RNS	Holding(s) in Company
13th Mar 2026 7:00 am	RNS	Posting of Circular and Notice of General Meeting
12th Mar 2026 7:01 am	RNS	Retail Offer of up to £0.5 million

See more Earnz Plc regulatory news

FTSE 100 Latest

Value10,332.30

Change-41.21