Enwell Energy (ENW) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Enwell Energy

Date Open High Low Close* Volume
23/12/2025 16.50p 19.00p 14.00p 15.00p 107559
22/12/2025 16.50p 19.00p 14.05p 15.00p 101330
19/12/2025 21.00p 22.00p 20.00p 21.00p 902
18/12/2025 21.00p 22.00p 21.00p 21.00p 932
17/12/2025 21.00p 21.99p 21.00p 21.00p 45
16/12/2025 21.00p 21.99p 21.00p 21.00p 587
15/12/2025 21.00p 21.70p 20.12p 21.00p 14750
12/12/2025 21.00p 21.70p 20.12p 21.00p 7203
11/12/2025 19.50p 21.99p 19.50p 21.00p 162944
10/12/2025 19.50p 19.99p 19.50p 19.50p 40
09/12/2025 19.50p 19.99p 18.00p 19.50p 940
08/12/2025 19.50p 21.00p 18.00p 19.50p 21294
05/12/2025 19.50p 19.50p 18.03p 19.50p 15
04/12/2025 19.50p 21.00p 19.50p 19.50p 101
03/12/2025 19.50p 19.50p 19.20p 19.50p 422
02/12/2025 19.50p 20.88p 18.22p 19.50p 9058
01/12/2025 20.00p 21.00p 18.22p 19.50p 24597
28/11/2025 20.00p 20.00p 20.00p 20.00p 0
27/11/2025 20.00p 20.88p 19.02p 20.00p 14170
26/11/2025 20.00p 20.00p 19.20p 20.00p 10000
25/11/2025 17.50p 21.00p 17.00p 20.00p 48568
24/11/2025 16.50p 18.00p 16.50p 17.50p 68357
21/11/2025 16.50p 16.50p 15.00p 16.50p 4498
20/11/2025 16.50p 18.00p 15.00p 16.50p 6171
19/11/2025 16.50p 16.55p 16.50p 16.50p 308
18/11/2025 16.50p 17.00p 15.11p 16.50p 22969
17/11/2025 16.50p 16.55p 16.50p 16.50p 2997
14/11/2025 16.50p 18.00p 15.10p 16.50p 5308
13/11/2025 16.50p 18.00p 15.00p 15.00p 7500
12/11/2025 16.50p 16.68p 15.04p 16.50p 11450
11/11/2025 16.50p 16.50p 15.00p 16.50p 61000
10/11/2025 17.00p 18.00p 15.00p 16.50p 108477
07/11/2025 17.00p 17.00p 16.00p 16.50p 100736
06/11/2025 17.00p 17.00p 16.00p 17.00p 31272
05/11/2025 17.00p 17.00p 17.00p 17.00p 0
04/11/2025 17.00p 17.98p 16.50p 17.00p 6965
03/11/2025 17.00p 17.98p 16.00p 17.00p 68535
31/10/2025 17.50p 17.99p 16.00p 17.00p 76960
30/10/2025 17.50p 18.00p 17.00p 17.50p 22974
29/10/2025 17.50p 17.50p 17.50p 17.50p 314
28/10/2025 17.50p 17.99p 17.50p 17.50p 127
27/10/2025 17.50p 17.50p 17.00p 17.50p 303
24/10/2025 17.50p 18.00p 17.00p 17.50p 60836
23/10/2025 17.50p 18.00p 17.00p 17.50p 19155
22/10/2025 17.50p 18.00p 17.00p 17.50p 87027
21/10/2025 18.00p 19.00p 16.65p 17.10p 52293
20/10/2025 18.00p 18.00p 18.00p 18.00p 0
17/10/2025 18.00p 19.00p 17.02p 18.00p 8380
16/10/2025 18.00p 18.00p 17.00p 18.00p 4637
15/10/2025 18.00p 18.50p 17.16p 18.00p 752
14/10/2025 18.00p 19.00p 17.00p 18.30p 91210
13/10/2025 18.00p 19.00p 17.00p 17.80p 32765
10/10/2025 18.00p 18.85p 17.02p 18.00p 82076
09/10/2025 18.50p 19.97p 17.00p 18.00p 32472
08/10/2025 18.50p 19.00p 17.95p 18.50p 11239
07/10/2025 19.00p 20.00p 17.22p 18.50p 14347
06/10/2025 19.00p 19.80p 18.00p 19.00p 62952
03/10/2025 19.00p 20.00p 19.00p 19.00p 144
02/10/2025 19.00p 19.98p 19.00p 19.00p 35017
01/10/2025 19.00p 20.00p 18.50p 19.00p 8491
30/09/2025 19.00p 19.98p 18.00p 19.00p 17058
29/09/2025 20.00p 20.98p 19.02p 19.50p 18936
26/09/2025 21.00p 21.40p 19.22p 20.00p 84612
25/09/2025 21.00p 22.00p 21.00p 21.00p 477
24/09/2025 21.00p 22.00p 21.00p 21.00p 46
23/09/2025 21.00p 22.00p 20.00p 21.00p 12808
22/09/2025 21.00p 21.00p 20.00p 20.00p 3636
19/09/2025 21.00p 21.00p 20.00p 21.00p 7796
18/09/2025 21.50p 21.50p 20.00p 21.00p 42348
17/09/2025 21.50p 23.00p 20.00p 21.50p 16609
16/09/2025 21.50p 21.50p 21.50p 21.50p 0
15/09/2025 21.50p 23.00p 20.00p 21.50p 34073
12/09/2025 21.50p 23.00p 20.00p 20.00p 6143
11/09/2025 22.00p 22.00p 22.00p 21.50p 18222
10/09/2025 22.00p 24.00p 20.00p 22.00p 4490
09/09/2025 22.00p 23.00p 20.00p 22.00p 267
08/09/2025 22.50p 24.00p 20.80p 20.80p 72786
05/09/2025 22.50p 24.00p 21.00p 22.50p 46797
04/09/2025 22.50p 24.00p 21.00p 22.50p 292
03/09/2025 22.50p 24.00p 21.00p 22.50p 6908
02/09/2025 23.00p 25.00p 21.00p 22.00p 184997
01/09/2025 24.00p 25.00p 22.00p 23.00p 86863
29/08/2025 23.50p 25.00p 22.00p 23.00p 58267
28/08/2025 21.00p 25.00p 20.00p 23.50p 104973
27/08/2025 19.50p 21.00p 19.00p 21.00p 145472
26/08/2025 20.00p 21.00p 19.00p 19.50p 56209
22/08/2025 21.50p 23.00p 19.55p 20.00p 30055
21/08/2025 21.50p 23.00p 20.00p 21.50p 18062
20/08/2025 21.50p 23.00p 20.00p 20.00p 32959
19/08/2025 19.00p 23.00p 19.00p 19.80p 163562
18/08/2025 19.00p 19.00p 18.00p 19.00p 5741
15/08/2025 18.00p 19.90p 17.10p 19.00p 50110
14/08/2025 18.00p 18.45p 18.00p 18.00p 4037
13/08/2025 18.00p 18.00p 17.10p 18.00p 63139
12/08/2025 18.00p 18.00p 17.80p 18.00p 3835
11/08/2025 18.00p 18.00p 17.00p 18.00p 17659
08/08/2025 18.00p 18.00p 18.00p 18.00p 0
07/08/2025 15.00p 20.00p 14.02p 18.00p 498438
06/08/2025 15.50p 15.50p 14.00p 15.00p 98804
05/08/2025 15.50p 16.94p 14.00p 15.50p 7415
04/08/2025 15.50p 16.94p 15.05p 15.50p 11649
01/08/2025 15.50p 16.94p 14.00p 15.50p 10014
31/07/2025 15.50p 15.50p 15.50p 15.50p 0
30/07/2025 15.50p 15.50p 14.05p 15.50p 2100
29/07/2025 15.50p 15.50p 14.00p 15.50p 4859
28/07/2025 15.50p 15.50p 15.50p 15.50p 0
25/07/2025 16.00p 16.00p 15.50p 15.50p 0
24/07/2025 16.00p 16.96p 15.00p 16.00p 25071
23/07/2025 16.50p 16.50p 15.00p 16.00p 30506
22/07/2025 16.50p 16.50p 15.23p 16.50p 200
21/07/2025 16.50p 16.50p 16.50p 16.50p 0
18/07/2025 17.00p 17.00p 16.00p 16.00p 1200
17/07/2025 17.00p 17.00p 16.25p 17.00p 5001
16/07/2025 17.00p 17.00p 16.00p 16.00p 3939
15/07/2025 17.50p 17.50p 16.05p 17.00p 3533
14/07/2025 17.50p 17.50p 16.05p 17.50p 4608
11/07/2025 17.50p 17.50p 16.05p 17.50p 6020
10/07/2025 17.50p 18.70p 16.05p 17.50p 46729
09/07/2025 17.50p 17.50p 16.05p 17.50p 21172
08/07/2025 17.50p 18.70p 17.50p 17.50p 4593
07/07/2025 17.50p 18.94p 17.50p 17.50p 6296
04/07/2025 17.50p 18.94p 17.50p 17.50p 10194
03/07/2025 17.00p 19.00p 17.00p 18.00p 73996
02/07/2025 17.50p 17.96p 16.70p 17.00p 46205
01/07/2025 17.50p 17.50p 17.00p 17.50p 18705
30/06/2025 17.50p 18.00p 17.00p 17.50p 20083
27/06/2025 15.50p 18.00p 15.00p 16.00p 73539
26/06/2025 14.50p 16.00p 14.50p 15.50p 88792
25/06/2025 15.00p 15.00p 13.20p 14.50p 59274
24/06/2025 14.50p 14.80p 13.70p 14.50p 15207
23/06/2025 16.00p 16.00p 14.00p 14.50p 129977
20/06/2025 16.00p 16.00p 15.99p 16.00p 3067
19/06/2025 16.00p 16.00p 15.00p 16.00p 50864
18/06/2025 16.00p 16.00p 16.00p 16.00p 0
17/06/2025 16.00p 16.20p 15.00p 16.00p 38510
16/06/2025 16.00p 16.24p 15.00p 16.00p 17278
13/06/2025 17.00p 17.00p 15.00p 16.00p 76589
12/06/2025 16.50p 16.50p 16.00p 16.50p 4000
11/06/2025 16.50p 16.50p 16.50p 16.50p 0
10/06/2025 16.50p 16.50p 16.50p 16.50p 0
09/06/2025 16.50p 16.50p 16.50p 16.50p 0
06/06/2025 17.50p 17.98p 16.50p 16.50p 51005
05/06/2025 19.00p 19.00p 17.00p 17.50p 51374
04/06/2025 19.00p 19.00p 18.00p 19.00p 791
03/06/2025 19.00p 19.00p 18.00p 19.00p 10000
02/06/2025 19.00p 19.96p 19.00p 19.00p 12
30/05/2025 19.00p 19.96p 19.00p 19.00p 427
29/05/2025 19.50p 19.70p 18.02p 19.00p 37647
28/05/2025 19.50p 20.94p 18.00p 19.50p 3206
27/05/2025 19.50p 19.70p 18.00p 19.50p 55613
23/05/2025 19.00p 19.00p 18.00p 18.00p 12419
22/05/2025 19.00p 19.90p 19.00p 19.00p 5619
21/05/2025 19.00p 19.80p 19.00p 19.00p 26961
20/05/2025 20.00p 20.30p 18.05p 19.00p 75177
19/05/2025 20.00p 20.00p 19.00p 20.00p 3754
16/05/2025 20.00p 20.96p 19.06p 20.00p 25999
15/05/2025 20.00p 21.00p 20.00p 20.00p 609
14/05/2025 20.00p 21.00p 20.00p 20.00p 21930
13/05/2025 20.00p 20.00p 19.06p 20.00p 2316
12/05/2025 20.00p 20.00p 19.20p 20.00p 39689
09/05/2025 20.00p 21.00p 20.00p 20.00p 3459
08/05/2025 20.00p 20.00p 19.02p 20.00p 38
07/05/2025 20.00p 21.00p 20.00p 21.00p 5690
06/05/2025 20.00p 20.96p 20.00p 20.00p 11
02/05/2025 20.50p 20.70p 19.34p 19.50p 27509
01/05/2025 18.50p 20.80p 18.50p 20.50p 28893
30/04/2025 18.00p 18.00p 18.00p 18.00p 0
29/04/2025 18.00p 18.90p 17.00p 18.00p 43960
28/04/2025 18.00p 18.00p 18.00p 18.00p 0
25/04/2025 18.00p 18.00p 16.90p 18.00p 1316
24/04/2025 18.00p 18.90p 17.11p 18.00p 13429
23/04/2025 18.00p 18.30p 17.00p 18.00p 18953
22/04/2025 18.00p 18.00p 17.00p 18.00p 9
17/04/2025 18.50p 18.50p 16.80p 18.00p 76341
16/04/2025 18.50p 18.50p 16.80p 16.80p 17523
15/04/2025 18.50p 19.94p 18.50p 18.50p 10
14/04/2025 18.50p 19.94p 17.00p 18.50p 850
11/04/2025 18.50p 19.94p 17.00p 18.50p 2570
10/04/2025 18.50p 19.00p 17.26p 18.50p 44815
09/04/2025 19.00p 19.96p 18.06p 18.50p 178865
08/04/2025 19.00p 19.00p 17.60p 19.00p 1086
07/04/2025 19.50p 19.50p 18.00p 19.00p 32177
04/04/2025 19.50p 20.90p 18.00p 19.50p 3110
03/04/2025 19.50p 20.94p 19.50p 19.50p 3576
02/04/2025 19.50p 20.40p 18.55p 19.50p 21336
01/04/2025 19.50p 20.94p 19.50p 19.50p 3009
31/03/2025 19.50p 20.90p 18.45p 19.50p 7910
28/03/2025 19.50p 19.50p 19.50p 19.50p 0
27/03/2025 19.50p 20.90p 18.34p 19.50p 3263
26/03/2025 19.50p 19.50p 18.34p 19.50p 2617
25/03/2025 19.50p 19.50p 18.22p 19.50p 1111
24/03/2025 19.50p 21.00p 18.00p 19.50p 135722
21/03/2025 19.50p 20.00p 18.00p 19.50p 113988
20/03/2025 19.50p 19.50p 18.00p 19.50p 41997
19/03/2025 19.50p 20.00p 18.00p 19.50p 139236
18/03/2025 19.50p 20.67p 18.00p 19.50p 129091
17/03/2025 19.50p 20.70p 18.23p 19.50p 6030
14/03/2025 19.50p 20.00p 18.00p 19.50p 159334
13/03/2025 19.50p 20.00p 18.00p 19.50p 185681
12/03/2025 19.00p 21.00p 18.00p 19.50p 78293

*Close Price adjusted for both dividends and splits