Enwell Energy (ENW) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
11/03/2025 19.00p 19.00p 18.00p 18.00p 22853
10/03/2025 19.00p 19.96p 19.00p 19.00p 5
07/03/2025 18.00p 19.92p 18.00p 19.00p 4995
06/03/2025 17.50p 19.00p 17.10p 18.00p 7947
05/03/2025 17.50p 19.00p 16.15p 17.50p 50118
04/03/2025 17.50p 17.50p 16.03p 17.50p 434
03/03/2025 18.00p 19.92p 16.20p 18.00p 191347
28/02/2025 18.00p 19.00p 18.00p 18.00p 26294
27/02/2025 20.00p 21.00p 18.00p 18.00p 52683
26/02/2025 20.00p 20.13p 20.00p 20.00p 4968
25/02/2025 20.00p 20.96p 20.00p 20.00p 21623
24/02/2025 20.00p 20.96p 19.00p 20.00p 48139
21/02/2025 21.50p 21.70p 19.30p 20.50p 85234
20/02/2025 22.00p 22.00p 20.00p 21.50p 27230
19/02/2025 22.00p 23.33p 21.38p 22.00p 4105
18/02/2025 22.00p 23.89p 21.34p 22.00p 9821
17/02/2025 22.00p 23.92p 20.00p 22.00p 76020
14/02/2025 22.00p 24.00p 20.00p 22.00p 2506
13/02/2025 22.00p 22.00p 20.00p 22.00p 2248
12/02/2025 21.50p 22.94p 20.00p 21.50p 15302
11/02/2025 22.00p 22.00p 20.00p 21.50p 23932
10/02/2025 22.00p 23.78p 22.00p 22.00p 1
07/02/2025 22.50p 23.78p 20.00p 22.00p 43258
06/02/2025 21.50p 22.50p 20.50p 22.50p 19359
05/02/2025 21.00p 22.00p 21.00p 21.50p 23110
04/02/2025 21.00p 21.96p 21.00p 21.00p 9
03/02/2025 21.00p 21.00p 20.00p 21.00p 4
31/01/2025 21.00p 22.00p 20.00p 21.00p 11969
30/01/2025 21.00p 21.83p 21.00p 21.00p 29964
29/01/2025 18.50p 21.80p 18.50p 21.00p 37015
28/01/2025 18.50p 20.00p 18.00p 18.50p 5012
27/01/2025 17.50p 18.90p 16.00p 18.00p 45060
24/01/2025 17.50p 18.00p 16.06p 17.50p 48172
23/01/2025 22.50p 22.65p 16.00p 17.50p 238060
22/01/2025 23.50p 23.50p 23.00p 23.50p 0
21/01/2025 23.50p 23.50p 22.65p 23.00p 39240
20/01/2025 23.50p 23.50p 22.00p 23.50p 21259
17/01/2025 24.00p 24.44p 23.00p 24.00p 32591
16/01/2025 24.00p 24.78p 23.00p 24.00p 30256
15/01/2025 26.50p 26.50p 23.50p 24.00p 100363
14/01/2025 26.50p 26.99p 26.50p 26.50p 3277
13/01/2025 26.50p 27.38p 25.15p 26.50p 36693
10/01/2025 26.50p 27.55p 25.63p 26.50p 72079
09/01/2025 26.50p 27.96p 25.90p 25.90p 93280
08/01/2025 26.50p 27.94p 25.50p 26.50p 9375
07/01/2025 26.00p 28.00p 26.00p 26.00p 275450
06/01/2025 24.00p 26.90p 23.00p 26.00p 216183
03/01/2025 24.00p 24.00p 23.04p 24.00p 25878
02/01/2025 22.00p 24.77p 21.00p 24.00p 313705
31/12/2024 22.00p 22.85p 21.33p 22.00p 16435
30/12/2024 22.00p 22.85p 21.00p 22.00p 173652
27/12/2024 22.00p 22.30p 21.00p 22.00p 73337
24/12/2024 22.00p 22.35p 21.00p 22.00p 241
23/12/2024 22.00p 22.50p 21.04p 22.00p 6806
20/12/2024 20.25p 23.00p 20.00p 21.60p 75153
19/12/2024 19.25p 21.40p 19.00p 20.25p 45217
18/12/2024 19.25p 19.45p 19.00p 19.25p 48548
17/12/2024 19.00p 19.48p 19.00p 19.25p 5115
16/12/2024 19.00p 19.00p 18.50p 19.00p 63360
13/12/2024 19.00p 19.00p 18.50p 18.50p 7165
12/12/2024 19.00p 19.50p 18.50p 19.10p 33626
11/12/2024 19.00p 19.00p 18.50p 19.00p 4350

*Close Price adjusted for both dividends and splits