Close
Company Search
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!

Energys Group L (ENGS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 1.21 1.25 1.15 1.23 28,643
2nd Apr 2026 (Thu) 1.21 1.25 1.15 1.23 28,643
1st Apr 2026 (Wed) 1.17 1.23 1.16 1.18 113,402
31st Mar 2026 (Tue) 1.14 1.16 1.14 1.17 15,539
30th Mar 2026 (Mon) 1.10 1.18 1.10 1.13 17,587
27th Mar 2026 (Fri) 1.12 1.13 1.09 1.13 16,611
26th Mar 2026 (Thu) 1.14 1.16 1.13 1.14 16,812
25th Mar 2026 (Wed) 1.04 1.23 1.04 1.11 198,188
24th Mar 2026 (Tue) 1.02 1.03 1.00 1.02 2,010
23rd Mar 2026 (Mon) 1.10 1.11 1.03 1.04 1,292
20th Mar 2026 (Fri) 1.10 1.10 1.00 1.03 14,181
19th Mar 2026 (Thu) 0.9626 1.25 0.9626 1.15 86,500
18th Mar 2026 (Wed) 0.8973 0.95 0.897 0.975 20,183
17th Mar 2026 (Tue) 0.9223 0.935 0.8801 0.8801 6,773
16th Mar 2026 (Mon) 0.8877 0.95 0.8877 0.92 18,992
13th Mar 2026 (Fri) 0.84 0.9098 0.84 0.875 158,246
12th Mar 2026 (Thu) 0.80 0.8288 0.78 0.839 567
11th Mar 2026 (Wed) 0.865 0.865 0.82 0.835 7,241
10th Mar 2026 (Tue) 0.8448 0.855 0.82 0.8455 17,179
9th Mar 2026 (Mon) 0.848 0.848 0.8078 0.8419 3,214
6th Mar 2026 (Fri) 0.8276 0.875 0.80 0.8477 12,010
5th Mar 2026 (Thu) 0.84 0.8651 0.8297 0.8652 2,231
4th Mar 2026 (Wed) 0.8701 0.90 0.8401 0.8401 27,492
3rd Mar 2026 (Tue) 0.90 0.905 0.878 0.9017 1,445
2nd Mar 2026 (Mon) 0.872 0.92 0.872 0.9068 4,003
27th Feb 2026 (Fri) 0.87 0.87 0.8505 0.875 1,090
26th Feb 2026 (Thu) 0.86 0.885 0.86 0.90 1,568
25th Feb 2026 (Wed) 0.92 0.92 0.914 0.914 0
24th Feb 2026 (Tue) 0.92 0.9398 0.92 0.9398 0
23rd Feb 2026 (Mon) 0.92 0.92 0.8827 0.92 1,747
20th Feb 2026 (Fri) 0.90 0.9494 0.8901 0.9172 5,529
19th Feb 2026 (Thu) 0.945 0.9508 0.893 0.92 6,387
18th Feb 2026 (Wed) 0.9599 0.96 0.90 0.9566 8,479
17th Feb 2026 (Tue) 0.90 0.95 0.8988 0.9549 4,848
16th Feb 2026 (Mon) 0.8783 0.88 0.87 0.90 707
13th Feb 2026 (Fri) 0.8783 0.88 0.87 0.90 707
12th Feb 2026 (Thu) 0.9186 0.9186 0.84 0.90 1,207
11th Feb 2026 (Wed) 0.8703 0.901 0.85 0.90 4,148
10th Feb 2026 (Tue) 0.91 0.9299 0.91 0.93 808
9th Feb 2026 (Mon) 0.90 0.9305 0.83 0.9201 12,571
6th Feb 2026 (Fri) 0.8001 0.99 0.8001 0.93 15,350
FTSE 100 Latest
Value10,436.29
Change71.50