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
6th Feb 2026 (Fri) 0.8001 0.99 0.8001 0.93 15,350
5th Feb 2026 (Thu) 0.8388 0.85 0.7625 0.7856 1,544
4th Feb 2026 (Wed) 0.9162 0.929 0.7134 0.8876 4,404
3rd Feb 2026 (Tue) 0.945 1.01 0.9201 0.9886 12,912
2nd Feb 2026 (Mon) 0.9102 0.9102 0.90 0.94 1,289
30th Jan 2026 (Fri) 0.9475 0.95 0.9101 0.9227 4,772
29th Jan 2026 (Thu) 0.9505 0.97 0.94 0.9805 7,616
28th Jan 2026 (Wed) 0.9903 0.9903 0.9701 0.9904 2,097
27th Jan 2026 (Tue) 1.045 1.05 0.9758 0.9904 1,297
26th Jan 2026 (Mon) 1.09 1.09 1.04 1.05 1,644
23rd Jan 2026 (Fri) 0.975 1.18 0.9724 1.15 25,558
22nd Jan 2026 (Thu) 0.9315 0.97 0.9315 0.97 6,738
21st Jan 2026 (Wed) 1.00 1.00 0.93 0.9559 9,613
20th Jan 2026 (Tue) 1.00 1.00 0.97 0.99 2,865
19th Jan 2026 (Mon) 1.05 1.05 1.00 1.04 1,533
16th Jan 2026 (Fri) 1.05 1.05 1.00 1.04 1,533
15th Jan 2026 (Thu) 1.01 1.05 1.01 1.03 1,670
14th Jan 2026 (Wed) 1.095 1.095 1.015 1.03 6,056
13th Jan 2026 (Tue) 1.01 1.02 1.00 1.04 1,436
12th Jan 2026 (Mon) 0.9103 1.15 0.905 1.04 26,776
9th Jan 2026 (Fri) 0.85 0.94 0.85 0.9364 10,736
8th Jan 2026 (Thu) 0.8585 0.865 0.8467 0.845 3,412
7th Jan 2026 (Wed) 0.8645 0.8897 0.85 0.8507 5,741
6th Jan 2026 (Tue) 0.8522 0.90 0.8491 0.8798 8,312
5th Jan 2026 (Mon) 0.8432 0.8704 0.8432 0.8491 5,291
2nd Jan 2026 (Fri) 0.8505 0.898 0.8309 0.8454 7,848
1st Jan 2026 (Thu) 0.84 0.9045 0.8052 0.8517 16,156
31st Dec 2025 (Wed) 0.84 0.9045 0.8052 0.8517 16,156
30th Dec 2025 (Tue) 0.775 0.8211 0.775 0.792 16,509
29th Dec 2025 (Mon) 0.7989 0.8119 0.7874 0.79 5,890
26th Dec 2025 (Fri) 0.7967 0.85 0.721 0.8182 13,511
25th Dec 2025 (Thu) 0.8955 0.90 0.858 0.854 8,304
24th Dec 2025 (Wed) 0.8955 0.90 0.858 0.854 8,304
23rd Dec 2025 (Tue) 0.9632 1.035 0.85 0.8801 24,240
22nd Dec 2025 (Mon) 0.8199 1.18 0.8199 1.05 85,446
19th Dec 2025 (Fri) 0.7799 0.815 0.7799 0.7984 13,941
18th Dec 2025 (Thu) 0.7495 0.8066 0.735 0.819 49,677
17th Dec 2025 (Wed) 0.69 0.732 0.69 0.7125 3,447
16th Dec 2025 (Tue) 0.6512 0.6881 0.5834 0.689 14,018
15th Dec 2025 (Mon) 0.71 0.72 0.631 0.64 15,189
12th Dec 2025 (Fri) 0.75 0.75 0.7021 0.7003 19,686
11th Dec 2025 (Thu) 0.81 0.8299 0.7041 0.7352 32,707
10th Dec 2025 (Wed) 0.8826 0.8981 0.8302 0.81 12,126
9th Dec 2025 (Tue) 0.9045 0.93 0.8901 0.9037 1,912
8th Dec 2025 (Mon) 0.8459 0.939 0.8459 0.88 10,885
FTSE 100 Latest
Value10,369.75
Change60.53