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
28th Sep 2026 (Mon) 2.96 3.05 2.95 2.96 144,646
25th Sep 2026 (Fri) 2.915 2.96 2.825 2.94 820,765
24th Sep 2026 (Thu) 2.875 2.975 2.76 2.91 1,153,349
23rd Sep 2026 (Wed) 2.86 2.97 2.815 2.86 905,022
22nd Sep 2026 (Tue) 2.84 2.86 2.775 2.85 20,672
21st Sep 2026 (Mon) 2.85 2.85 2.73 2.83 92,743
18th Sep 2026 (Fri) 2.64 2.85 2.63 2.82 1,271,912
17th Sep 2026 (Thu) 2.75 2.79 2.635 2.67 80,775
16th Sep 2026 (Wed) 2.90 2.96 2.70 2.75 96,072
15th Sep 2026 (Tue) 2.905 2.945 2.90 2.94 52,754
14th Sep 2026 (Mon) 2.91 2.95 2.90 2.92 623,677
11th Sep 2026 (Fri) 2.905 2.94 2.86 2.92 84,808
10th Sep 2026 (Thu) 2.83 2.915 2.81 2.90 495,332
9th Sep 2026 (Wed) 2.82 2.94 2.81 2.89 402,199
8th Sep 2026 (Tue) 2.78 2.87 2.765 2.82 75,124
7th Sep 2026 (Mon) 2.695 2.77 2.66 2.75 211,711
4th Sep 2026 (Fri) 2.695 2.77 2.66 2.75 211,711
3rd Sep 2026 (Thu) 2.70 2.71 2.66 2.68 163,924
2nd Sep 2026 (Wed) 2.69 2.71 2.65 2.67 44,444
1st Sep 2026 (Tue) 2.66 2.675 2.66 2.66 27,364
31st Aug 2026 (Mon) 2.62 2.695 2.59 2.65 122,684
28th Aug 2026 (Fri) 2.64 2.70 2.59 2.59 1,170,901
27th Aug 2026 (Thu) 2.93 2.93 2.55 2.59 178,400
26th Aug 2026 (Wed) 2.96 2.99 2.91 2.93 300,565
25th Aug 2026 (Tue) 2.92 3.00 2.89 2.92 417,458
24th Aug 2026 (Mon) 2.88 2.94 2.85 2.90 475,993
21st Aug 2026 (Fri) 2.91 2.91 2.82 2.84 6,355
20th Aug 2026 (Thu) 2.93 2.93 2.88 2.88 3,180
19th Aug 2026 (Wed) 2.91 2.91 2.84 2.88 8,508
18th Aug 2026 (Tue) 2.85 2.95 2.85 2.94 14,745
17th Aug 2026 (Mon) 2.905 2.95 2.845 2.85 498,187
14th Aug 2026 (Fri) 2.89 2.94 2.83 2.85 103,283
13th Aug 2026 (Thu) 2.86 3.03 2.84 2.99 710,530
12th Aug 2026 (Wed) 2.76 2.885 2.75 2.86 289,626
11th Aug 2026 (Tue) 2.82 2.83 2.76 2.76 16,316
10th Aug 2026 (Mon) 2.73 2.825 2.73 2.81 29,008
7th Aug 2026 (Fri) 2.75 2.805 2.72 2.725 35,969
6th Aug 2026 (Thu) 2.695 2.82 2.66 2.76 345,688
5th Aug 2026 (Wed) 2.73 2.73 2.65 2.66 551,744
4th Aug 2026 (Tue) 2.665 2.78 2.65 2.75 35,498
3rd Aug 2026 (Mon) 2.62 2.69 2.60 2.62 248,558
31st Jul 2026 (Fri) 2.66 2.66 2.55 2.61 54,450
30th Jul 2026 (Thu) 2.45 2.69 2.42 2.62 141,177
29th Jul 2026 (Wed) 2.82 2.87 2.49 2.505 101,670
FTSE 100 Latest
Value10,684.88
Change-10.37