1. Share Prices

  2. Star Energy Group PLC (STAR)

6.75p+0.00 (+0.00%)05 Aug 2025, 14:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Star Energy Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20256.75p6.90p6.50p6.75p32,167
Aug 4, 20256.75p7.00p6.50p6.75p4,089
Aug 1, 20256.75p7.00p6.50p6.75p50,813
Jul 31, 20256.75p6.65p6.58p6.75p50,796
Jul 30, 20256.75p6.67p6.58p6.75p47,954
Jul 29, 20256.75p6.90p6.59p6.75p81,373
Jul 28, 20256.75p6.72p6.50p6.75p20,066
Jul 25, 20257.00p7.00p6.50p6.75p3,235
Jul 24, 20257.00p7.10p6.60p7.00p129,378
Jul 23, 20257.00p7.50p6.62p7.00p1,917
Jul 22, 20257.00p7.50p6.50p7.00p1,093
Jul 21, 20256.66p7.50p6.66p7.00p6,971
Jul 18, 20257.00p7.17p6.50p7.00p16,182
Jul 17, 20257.62p7.80p6.75p7.00p150,035
Jul 16, 20257.62p7.80p7.00p7.62p205,147
Jul 15, 20257.62p7.80p7.12p7.62p16,918
Jul 14, 20257.62p8.24p7.00p7.62p78,785
Jul 11, 20257.10p7.40p7.00p7.55p25,870
Jul 10, 20257.02p7.56p7.00p7.29p62,497
Jul 9, 20257.16p7.80p7.16p7.55p103,120
Jul 8, 20257.78p8.08p7.57p7.55p102,282
Jul 7, 20257.60p8.09p7.60p7.85p121,683
Jul 4, 20257.52p8.24p7.50p7.79p155,244
Jul 3, 20257.48p8.23p7.00p7.92p208,468
Jul 2, 20256.54p7.19p6.54p6.95p169,574
Jul 1, 20257.50p7.50p6.82p6.86p43,619
Jun 30, 20256.52p7.75p6.52p7.01p247,076
Jun 27, 20258.00p8.00p6.83p7.14p39,286
Jun 26, 20257.00p8.00p7.00p7.51p161,304
Jun 25, 20257.20p7.97p6.52p7.26p705,548
Jun 24, 20257.28p7.50p6.50p7.09p97,238
Jun 23, 20256.59p7.29p6.59p7.05p185,041
Jun 20, 20257.40p7.40p6.80p7.05p92,301
Jun 19, 20256.80p7.38p6.80p7.18p120,210
Jun 18, 20257.25p7.40p6.50p6.95p104,593
Jun 17, 20256.66p7.26p6.66p6.95p1,649
Jun 16, 20256.98p6.98p6.50p6.75p70,872
Jun 13, 20256.67p6.90p6.66p7.03p161,797
Jun 12, 20256.80p6.80p6.66p6.95p16,771
Jun 11, 20256.86p6.86p6.66p6.95p101,812
Jun 10, 20256.71p7.40p6.50p6.95p124,795
Jun 9, 20256.50p7.40p6.05p6.79p543,307
Jun 6, 20257.48p7.50p6.60p6.71p51,844
Jun 5, 20256.86p7.25p6.53p6.71p51,114
Jun 4, 20257.48p7.48p6.83p7.00p411,715
Jun 3, 20256.66p7.48p6.66p7.15p285,057
Jun 2, 20257.31p7.50p6.52p7.01p359,530
May 30, 20257.10p7.50p6.52p7.15p309,452
May 29, 20256.62p7.46p6.62p7.10p556,322
May 28, 20257.50p7.50p6.52p7.01p113,855
123456
Showing 1 to 50 of 253

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.