1. Share Prices

  2. Enwell Energy PLC (ENW)

15.00p-0.50 (-3.23%)06 Aug 2025, 14:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Enwell Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 202515.50p16.94p14.00p15.50p7,415
Aug 4, 202515.50p16.94p15.05p15.50p11,649
Aug 1, 202515.50p16.94p14.00p15.50p10,014
Jul 30, 202515.50p14.05p14.05p15.50p2,100
Jul 29, 202515.50p14.23p14.00p15.50p4,859
Jul 24, 202516.00p16.96p15.00p16.00p25,071
Jul 23, 202516.50p15.23p15.00p16.00p30,506
Jul 22, 202516.50p15.23p15.23p16.50p200
Jul 18, 202517.00p16.00p16.00p16.00p1,200
Jul 17, 202517.00p16.25p16.25p17.00p5,001
Jul 16, 202517.00p16.05p16.00p16.00p3,939
Jul 15, 202517.50p16.05p16.05p17.00p3,533
Jul 14, 202517.50p16.05p16.05p17.50p4,608
Jul 11, 202517.50p17.50p16.05p17.50p6,020
Jul 10, 202517.50p18.70p16.05p17.50p46,729
Jul 9, 202517.50p17.50p16.05p17.50p21,172
Jul 8, 202517.50p18.70p18.70p17.50p4,593
Jul 7, 202517.50p18.94p17.55p17.50p6,296
Jul 4, 202517.50p18.94p17.55p17.50p10,194
Jul 3, 202517.00p19.00p17.00p18.00p73,996
Jul 2, 202517.50p17.96p16.70p17.00p46,205
Jul 1, 202517.50p17.50p17.00p17.50p18,705
Jun 30, 202517.50p18.00p17.00p17.50p20,083
Jun 27, 202515.50p18.00p15.00p16.00p73,539
Jun 26, 202514.50p16.00p14.85p15.50p88,792
Jun 25, 202515.00p14.85p13.20p14.50p59,274
Jun 24, 202514.50p14.80p13.70p14.50p15,207
Jun 23, 202516.00p15.99p14.00p14.50p129,976
Jun 20, 202516.00p16.00p15.99p16.00p3,067
Jun 19, 202516.00p15.10p15.00p16.00p50,864
Jun 17, 202516.00p16.20p15.00p16.00p38,510
Jun 16, 202516.00p16.24p15.00p16.00p17,278
Jun 13, 202517.00p16.96p15.00p16.00p76,588
Jun 12, 202516.50p16.23p16.00p16.50p4,000
Jun 6, 202517.50p17.98p16.50p16.50p51,005
Jun 5, 202519.00p19.00p17.00p17.50p51,374
Jun 4, 202519.00p18.50p18.00p19.00p791
Jun 3, 202519.00p18.00p18.00p19.00p10,000
Jun 2, 202519.00p19.96p19.96p19.00p12
May 30, 202519.00p19.96p19.20p19.00p427
May 29, 202519.50p19.70p18.02p19.00p37,647
May 28, 202519.50p20.94p18.00p19.50p3,206
May 27, 202519.50p19.70p18.00p19.50p55,613
May 23, 202519.00p18.22p18.00p18.00p12,419
May 22, 202519.00p19.90p19.00p19.00p5,619
May 21, 202519.00p19.80p19.80p19.00p26,961
May 20, 202520.00p20.30p18.05p19.00p75,177
May 19, 202520.00p19.05p19.00p20.00p3,754
May 16, 202520.00p20.96p19.05p20.00p25,999
May 15, 202520.00p21.00p20.30p20.00p609
12345
Showing 1 to 50 of 235

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.