Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	1.110	1.128	0.9800	1.030	169,638	-0.12(-10.43%)
Mar 19, 2026	0.9700	1.250	0.9440	1.150	1,788,086	+0.17(+17.95%)
Mar 18, 2026	0.8800	0.9750	0.8800	0.9750	99,638	+0.09(+10.78%)
Mar 17, 2026	0.9250	0.9350	0.8801	0.8801	37,087	-0.04(-4.34%)
Mar 16, 2026	0.8900	0.9500	0.8600	0.9200	88,917	+0.05(+5.14%)
Mar 13, 2026	0.8400	0.9098	0.8400	0.8750	682,216	+0.04(+4.29%)
Mar 12, 2026	0.8200	0.8400	0.7800	0.8390	33,392	+0.00(+0.48%)
Mar 11, 2026	0.8700	0.8700	0.8000	0.8350	37,526	-0.01(-1.24%)
Mar 10, 2026	0.8400	0.8600	0.8200	0.8455	47,296	+0.00(+0.43%)
Mar 09, 2026	0.8307	0.8739	0.8078	0.8419	30,511	-0.01(-0.68%)
Mar 06, 2026	0.8276	0.8750	0.8000	0.8477	110,722	-0.02(-2.02%)
Mar 05, 2026	0.8400	0.9200	0.8210	0.8652	55,373	+0.03(+2.99%)
Mar 04, 2026	0.8612	0.9101	0.8400	0.8401	194,897	-0.06(-6.83%)
Mar 03, 2026	0.8998	0.9050	0.8780	0.9017	25,037	-0.01(-0.56%)
Mar 02, 2026	0.8719	0.9200	0.8500	0.9068	58,555	+0.03(+3.63%)
Feb 27, 2026	0.8700	0.8995	0.8410	0.8750	46,486	-0.03(-2.78%)
Feb 26, 2026	0.8800	0.9000	0.8517	0.9000	34,025	-0.01(-1.53%)
Feb 25, 2026	0.8830	0.9150	0.8600	0.9140	34,298	-0.03(-2.75%)
Feb 24, 2026	0.9000	0.9400	0.8500	0.9398	30,765	+0.02(+2.15%)
Feb 23, 2026	0.9600	0.9600	0.8826	0.9200	17,660	+0.00(+0.31%)
Feb 20, 2026	0.9000	0.9500	0.8810	0.9172	43,154	-0.00(-0.30%)
Feb 19, 2026	0.9400	0.9566	0.8800	0.9200	27,033	-0.04(-3.83%)
Feb 18, 2026	0.9600	0.9650	0.8802	0.9566	54,460	+0.00(+0.18%)
Feb 17, 2026	0.9000	0.9599	0.8501	0.9549	44,653	+0.05(+6.10%)
Feb 13, 2026	0.9000	0.9000	0.8500	0.9000	17,984	+0.00(+0.00%)
Feb 12, 2026	0.8253	0.9186	0.8253	0.9000	49,050	+0.00(+0.00%)
Feb 11, 2026	0.8700	0.9200	0.8500	0.9000	48,834	-0.03(-3.23%)
Feb 10, 2026	0.9300	0.9300	0.9000	0.9300	10,710	+0.01(+1.08%)
Feb 09, 2026	0.9121	0.9305	0.8300	0.9201	46,302	-0.01(-1.06%)
Feb 06, 2026	0.8000	0.9900	0.8000	0.9300	119,590	+0.14(+18.38%)
Feb 05, 2026	0.8615	0.8782	0.7527	0.7856	77,000	-0.10(-11.49%)
Feb 04, 2026	0.9886	0.9886	0.7100	0.8876	342,059	-0.10(-10.22%)
Feb 03, 2026	0.9900	1.010	0.9000	0.9886	174,243	+0.05(+5.17%)
Feb 02, 2026	0.9000	0.9900	0.9000	0.9400	43,968	+0.02(+1.87%)
Jan 30, 2026	0.9511	0.9760	0.9099	0.9227	47,312	-0.06(-5.89%)
Jan 29, 2026	0.9600	1.040	0.9400	0.9805	68,249	-0.01(-0.81%)
Jan 28, 2026	1.000	1.050	0.9600	0.9885	30,646	-0.00(-0.19%)
Jan 27, 2026	1.070	1.080	0.9600	0.9904	61,725	-0.06(-5.68%)
Jan 26, 2026	1.150	1.150	0.9901	1.050	34,897	-0.10(-8.70%)
Jan 23, 2026	1.000	1.190	0.9501	1.150	161,351	+0.18(+18.56%)
Jan 22, 2026	0.9600	0.9900	0.9301	0.9700	32,868	+0.01(+1.48%)
Jan 21, 2026	0.9900	1.020	0.9200	0.9559	33,784	-0.03(-3.44%)
Jan 20, 2026	1.000	1.030	0.9700	0.9900	41,438	-0.05(-4.81%)
Jan 16, 2026	1.070	1.070	1.000	1.040	29,529	+0.01(+0.97%)
Jan 15, 2026	1.020	1.093	1.000	1.030	58,044	+0.00(+0.00%)
Jan 14, 2026	1.100	1.140	1.000	1.030	103,838	+0.00(+0.00%)
Jan 13, 2026	1.040	1.040	0.9853	1.030	75,113	-0.01(-0.96%)
Jan 12, 2026	0.8600	1.160	0.8600	1.040	356,803	+0.10(+11.06%)
Jan 09, 2026	0.8450	0.9400	0.8450	0.9364	110,830	+0.09(+10.82%)
Jan 08, 2026	0.8430	0.8989	0.8430	0.8450	23,994	-0.01(-0.67%)
Jan 07, 2026	0.8544	0.8937	0.8450	0.8507	47,408	-0.03(-3.31%)
Jan 06, 2026	0.8568	0.9005	0.8463	0.8798	57,495	+0.03(+3.62%)
Jan 05, 2026	0.8100	0.8800	0.8100	0.8491	41,391	+0.00(+0.44%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Energys Group Limited - Ordinary Shares (NQ:ENGS)

Historical Prices