5 DAY PERFORMANCE
-13.33%
1 MONTH PERFORMANCE
+6.81%
3 MONTH PERFORMANCE
-89.87%
6 MONTH PERFORMANCE
-71.20%
YEAR-TO-DATE PERFORMANCE
+6.81%
Energys Group Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $0.95 | $0.92 (-2.94%) | $0.98 | $0.91 | 47.30 K | $13.15 M |
| 01/29/2026 | $0.96 | $0.98 (2.19%) | $1.04 | $0.94 | 68.20 K | $13.98 M |
| 01/28/2026 | $1.00 | $0.99 (-1.1%) | $1.05 | $0.96 | 30.70 K | $14.09 M |
| 01/27/2026 | $1.07 | $0.99 (-7.48%) | $1.08 | $0.96 | 61.70 K | $14.11 M |
| 01/26/2026 | $1.15 | $1.05 (-8.7%) | $1.15 | $0.99 | 34.90 K | $14.96 M |
| 01/23/2026 | $1.00 | $1.15 (15%) | $1.19 | $0.95 | 161.40 K | $16.39 M |
| 01/22/2026 | $0.96 | $0.97 (1.04%) | $0.99 | $0.93 | 32.90 K | $13.82 M |
| 01/21/2026 | $0.99 | $0.96 (-3.43%) | $1.02 | $0.92 | 33.80 K | $13.62 M |
| 01/20/2026 | $1.00 | $0.99 (-1%) | $1.03 | $0.97 | 41.40 K | $14.11 M |
| 01/16/2026 | $1.07 | $1.04 (-2.8%) | $1.07 | $1.00 | 29.50 K | $14.82 M |
| 01/15/2026 | $1.02 | $1.03 (0.98%) | $1.09 | $1.00 | 59.50 K | $14.68 M |
| 01/14/2026 | $1.10 | $1.03 (-6.36%) | $1.14 | $1.00 | 103.90 K | $14.68 M |
| 01/13/2026 | $1.04 | $1.03 (-0.96%) | $1.04 | $0.99 | 75.10 K | $14.68 M |
| 01/12/2026 | $0.86 | $1.04 (20.93%) | $1.16 | $0.86 | 358.00 K | $14.82 M |
| 01/09/2026 | $0.85 | $0.94 (10.77%) | $0.94 | $0.85 | 110.60 K | $13.34 M |
| 01/08/2026 | $0.84 | $0.85 (0.24%) | $0.90 | $0.84 | 23.93 K | $12.04 M |
| 01/07/2026 | $0.85 | $0.85 (-0.35%) | $0.89 | $0.85 | 47.40 K | $12.13 M |
| 01/06/2026 | $0.86 | $0.88 (2.68%) | $0.90 | $0.85 | 57.40 K | $12.54 M |
| 01/05/2026 | $0.81 | $0.85 (4.81%) | $0.88 | $0.81 | 41.40 K | $12.10 M |
| 01/02/2026 | $0.89 | $0.85 (-4.95%) | $0.90 | $0.83 | 46.50 K | $12.04 M |
| 12/31/2025 | $0.79 | $0.85 (7.58%) | $0.94 | $0.79 | 94.10 K | $12.14 M |
| 12/30/2025 | $0.78 | $0.79 (1.54%) | $0.85 | $0.77 | 93.10 K | $11.29 M |
| 12/29/2025 | $0.80 | $0.79 (-1.25%) | $0.84 | $0.78 | 69.50 K | $11.26 M |
| 12/26/2025 | $0.81 | $0.82 (0.99%) | $0.87 | $0.71 | 151.90 K | $11.66 M |
| 12/24/2025 | $0.89 | $0.85 (-4.04%) | $0.90 | $0.85 | 69.00 K | $12.17 M |
| 12/23/2025 | $0.96 | $0.88 (-8.62%) | $1.05 | $0.85 | 286.70 K | $12.54 M |
| 12/22/2025 | $0.80 | $1.05 (31.25%) | $1.19 | $0.80 | 1.58 M | $14.96 M |
| 12/19/2025 | $0.82 | $0.80 (-2.33%) | $0.84 | $0.76 | 89.10 K | $11.37 M |
| 12/18/2025 | $0.73 | $0.82 (12.04%) | $0.82 | $0.73 | 272.40 K | $11.67 M |
| 12/17/2025 | $0.69 | $0.71 (3.48%) | $0.74 | $0.69 | 53.80 K | $10.16 M |
| 12/16/2025 | $0.67 | $0.69 (2.38%) | $0.69 | $0.57 | 365.30 K | $9.82 M |
| 12/15/2025 | $0.70 | $0.64 (-8.31%) | $0.73 | $0.63 | 148.50 K | $9.12 M |
| 12/12/2025 | $0.76 | $0.70 (-7.28%) | $0.76 | $0.70 | 149.03 K | $9.98 M |
| 12/11/2025 | $0.84 | $0.74 (-12.4%) | $0.84 | $0.70 | 430.80 K | $10.47 M |
| 12/10/2025 | $0.89 | $0.81 (-8.47%) | $0.90 | $0.81 | 132.50 K | $11.54 M |
| 12/09/2025 | $0.90 | $0.90 (0.44%) | $0.93 | $0.88 | 60.16 K | $12.88 M |
| 12/08/2025 | $0.82 | $0.88 (7.32%) | $0.95 | $0.82 | 209.00 K | $12.54 M |
| 12/05/2025 | $0.90 | $0.80 (-11.11%) | $0.94 | $0.80 | 354.60 K | $11.40 M |
| 12/04/2025 | $0.98 | $0.91 (-7.14%) | $1.00 | $0.90 | 275.00 K | $12.97 M |
| 12/03/2025 | $0.95 | $0.98 (3.16%) | $1.08 | $0.95 | 1.48 M | $13.97 M |
| 12/02/2025 | $1.04 | $0.94 (-9.62%) | $1.05 | $0.94 | 434.04 K | $13.40 M |
| 12/01/2025 | $1.18 | $1.05 (-11.02%) | $1.18 | $1.03 | 412.40 K | $14.96 M |
| 11/28/2025 | $1.23 | $1.17 (-4.88%) | $1.27 | $1.16 | 109.30 K | $16.67 M |
| 11/26/2025 | $1.21 | $1.26 (4.13%) | $1.30 | $1.21 | 55.50 K | $17.96 M |
| 11/25/2025 | $1.18 | $1.20 (1.69%) | $1.35 | $1.11 | 599.10 K | $17.10 M |
| 11/24/2025 | $1.43 | $1.24 (-13.29%) | $1.46 | $1.24 | 216.30 K | $17.67 M |
| 11/21/2025 | $1.54 | $1.43 (-7.14%) | $1.59 | $1.41 | 347.80 K | $20.38 M |
| 11/20/2025 | $1.43 | $1.49 (4.2%) | $1.59 | $1.39 | 263.60 K | $21.23 M |
| 11/19/2025 | $1.72 | $1.44 (-16.28%) | $1.80 | $1.31 | 415.30 K | $20.52 M |
| 11/18/2025 | $1.85 | $1.77 (-4.32%) | $2.15 | $1.67 | 527.00 K | $25.22 M |
| 11/17/2025 | $1.75 | $1.87 (6.86%) | $1.93 | $1.73 | 874.40 K | $26.65 M |
| 11/14/2025 | $1.70 | $1.71 (0.59%) | $2.23 | $1.63 | 2.18 M | $24.37 M |
| 11/13/2025 | $1.32 | $1.62 (22.73%) | $1.98 | $1.31 | 2.81 M | $23.09 M |
| 11/12/2025 | $1.12 | $1.33 (18.75%) | $1.56 | $1.05 | 1.48 M | $18.95 M |
| 11/11/2025 | $1.07 | $1.13 (5.61%) | $1.26 | $1.06 | 927.90 K | $16.10 M |
| 11/10/2025 | $1.44 | $1.18 (-18.06%) | $1.47 | $1.08 | 2.53 M | $16.82 M |
| 11/07/2025 | $2.31 | $1.80 (-22.08%) | $2.64 | $1.74 | 2.80 M | $25.65 M |
| 11/06/2025 | $12.30 | $3.96 (-67.8%) | $12.48 | $2.25 | 10.46 M | $56.43 M |
| 11/05/2025 | $10.88 | $12.22 (12.32%) | $12.29 | $10.88 | 148.70 K | $174.14 M |
| 11/04/2025 | $9.87 | $11.01 (11.55%) | $11.12 | $9.66 | 469.80 K | $156.89 M |
| 11/03/2025 | $9.05 | $9.88 (9.17%) | $10.32 | $8.74 | 165.40 K | $140.79 M |
| 10/31/2025 | $8.70 | $8.98 (3.22%) | $9.19 | $8.63 | 1.07 M | $127.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
