5 DAY PERFORMANCE
-22.22%
1 MONTH PERFORMANCE
-92.55%
3 MONTH PERFORMANCE
-78.98%
6 MONTH PERFORMANCE
-69.15%
Energys Group Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.98 | $0.91 (-7.14%) | $1.00 | $0.91 | 270.28 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 |
| 10/30/2025 | $8.72 | $8.67 (-0.57%) | $8.74 | $8.51 | 17.40 K | $123.55 M |
| 10/29/2025 | $8.63 | $8.75 (1.39%) | $8.80 | $8.50 | 15.80 K | $124.69 M |
| 10/28/2025 | $8.33 | $8.49 (1.92%) | $8.79 | $8.33 | 16.40 K | $120.98 M |
| 10/27/2025 | $8.48 | $8.27 (-2.48%) | $8.62 | $7.98 | 38.60 K | $117.85 M |
| 10/24/2025 | $8.72 | $8.35 (-4.24%) | $8.83 | $8.30 | 47.40 K | $118.99 M |
| 10/23/2025 | $8.07 | $8.78 (8.8%) | $9.20 | $8.02 | 627.60 K | $125.11 M |
| 10/22/2025 | $8.20 | $8.06 (-1.71%) | $8.20 | $7.60 | 641.00 K | $114.86 M |
| 10/21/2025 | $7.99 | $8.15 (2%) | $8.21 | $7.89 | 573.40 K | $116.14 M |
| 10/20/2025 | $7.66 | $7.91 (3.26%) | $8.10 | $7.64 | 459.50 K | $112.72 M |
| 10/17/2025 | $7.86 | $7.91 (0.64%) | $7.98 | $7.73 | 749.00 K | $112.72 M |
| 10/16/2025 | $8.05 | $7.86 (-2.36%) | $8.30 | $7.72 | 71.63 K | $112.01 M |
| 10/15/2025 | $8.19 | $8.05 (-1.71%) | $8.19 | $7.58 | 371.00 K | $114.71 M |
| 10/14/2025 | $7.35 | $7.95 (8.16%) | $8.23 | $7.35 | 507.50 K | $113.29 M |
| 10/13/2025 | $7.43 | $7.45 (0.27%) | $7.66 | $7.25 | 442.71 K | $106.16 M |
| 10/10/2025 | $7.49 | $7.43 (-0.8%) | $7.55 | $7.25 | 1.39 M | $105.88 M |
| 10/09/2025 | $7.99 | $7.43 (-7.01%) | $7.99 | $7.35 | 427.63 K | $105.88 M |
| 10/08/2025 | $7.31 | $7.80 (6.7%) | $7.80 | $7.31 | 662.41 K | $111.15 M |
| 10/07/2025 | $7.30 | $7.11 (-2.6%) | $7.52 | $7.10 | 551.63 K | $101.32 M |
| 10/06/2025 | $6.97 | $7.30 (4.73%) | $7.48 | $6.60 | 100.64 K | $104.03 M |
| 10/03/2025 | $6.99 | $6.83 (-2.29%) | $6.99 | $6.48 | 42.40 K | $97.33 M |
| 10/02/2025 | $6.70 | $6.92 (3.28%) | $7.00 | $6.50 | 23.81 K | $98.61 M |
| 10/01/2025 | $6.30 | $6.73 (6.83%) | $7.00 | $6.17 | 46.20 K | $95.90 M |
| 09/30/2025 | $6.41 | $6.20 (-3.28%) | $6.48 | $6.20 | 38.39 K | $88.35 M |
| 09/29/2025 | $6.54 | $6.41 (-1.99%) | $6.69 | $6.14 | 85.50 K | $91.34 M |
| 09/26/2025 | $6.98 | $6.59 (-5.59%) | $7.00 | $6.59 | 75.90 K | $93.91 M |
| 09/25/2025 | $7.00 | $6.81 (-2.71%) | $7.00 | $6.63 | 48.02 K | $97.04 M |
| 09/24/2025 | $7.39 | $7.05 (-4.6%) | $7.58 | $6.63 | 1.52 M | $100.46 M |
| 09/23/2025 | $7.49 | $7.39 (-1.34%) | $7.68 | $7.25 | 856.30 K | $105.31 M |
| 09/22/2025 | $7.44 | $7.46 (0.27%) | $7.50 | $7.33 | 369.10 K | $106.31 M |
| 09/19/2025 | $7.20 | $7.45 (3.47%) | $7.45 | $7.15 | 557.20 K | $106.16 M |
| 09/18/2025 | $7.26 | $7.22 (-0.55%) | $7.40 | $7.10 | 96.11 K | $102.89 M |
| 09/17/2025 | $7.00 | $7.26 (3.71%) | $7.59 | $6.77 | 310.10 K | $103.46 M |
| 09/16/2025 | $7.12 | $7.30 (2.53%) | $7.30 | $5.54 | 704.70 K | $104.03 M |
| 09/15/2025 | $6.93 | $7.30 (5.34%) | $7.49 | $6.76 | 2.63 M | $104.03 M |
| 09/12/2025 | $6.38 | $6.76 (5.96%) | $7.42 | $6.11 | 524.70 K | $96.33 M |
| 09/11/2025 | $6.12 | $6.49 (6.05%) | $7.95 | $5.78 | 717.90 K | $92.48 M |
| 09/10/2025 | $5.30 | $6.03 (13.77%) | $6.81 | $5.25 | 619.43 K | $85.93 M |
| 09/09/2025 | $4.18 | $5.71 (36.6%) | $6.18 | $4.01 | 756.20 K | $81.37 M |
| 09/08/2025 | $4.07 | $4.24 (4.18%) | $4.29 | $3.89 | 496.40 K | $60.42 M |
| 09/05/2025 | $4.56 | $4.33 (-5.04%) | $4.60 | $4.32 | 154.60 K | $61.70 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.
