eEnergy Group Plc (EAAS.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
EAAS.L Historical Return
If you invested 1000 GBp in eEnergy Group Plc (EAAS.L) 10 years ago, it would be worth 66.32 GBp as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 140.73 GBp, while 1000 GBp invested 1 year ago would be worth 721.25 GBp. This corresponds to total returns of -93.37%, -85.93%, -27.87%, respectively, with annualized returns of -23.75%, -32.43%, -27.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EAAS.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 2.55 | 2.9 | 2.9 | 3 | 2.55 | 2.99M |
| July 09, 2026 | 2.5 | 2.55 | 2.55 | 2.7 | 2.4 | 1.67M |
| July 08, 2026 | 2.5 | 2.5 | 2.5 | 2.6 | 2.4 | 492,565 |
| July 07, 2026 | 2.5 | 2.4 | 2.4 | 2.64 | 2.37 | 2.02M |
| July 06, 2026 | 2.5 | 2.5 | 2.5 | 2.6 | 2.4 | 1.14M |
| July 03, 2026 | 2.6 | 2.5 | 2.5 | 2.6 | 2.33 | 2.27M |
| July 02, 2026 | 2.6 | 2.6 | 2.6 | 2.7 | 2.56 | 1.44M |
| July 01, 2026 | 2.7 | 2.6 | 2.6 | 2.75 | 2.5 | 2.96M |
| June 30, 2026 | 2.85 | 2.7 | 2.7 | 2.9 | 2.62 | 2.76M |
| June 29, 2026 | 2.9 | 2.85 | 2.85 | 3 | 2.71 | 1.56M |
| June 26, 2026 | 3 | 2.9 | 2.9 | 3 | 2.8 | 3.81M |
| June 25, 2026 | 3.1 | 3 | 3 | 3.2 | 2.85 | 4.67M |
| June 24, 2026 | 3.05 | 3.1 | 3.1 | 3.2 | 2.8 | 5.16M |
| June 23, 2026 | 3.3 | 3.1 | 3.1 | 3.5 | 2.8 | 10.56M |
| June 22, 2026 | 4.1 | 3.3 | 3.3 | 4.5 | 2.8 | 20.86M |
| June 19, 2026 | 5.15 | 5.1 | 5.1 | 5.2 | 5 | 55,951 |
| June 18, 2026 | 5.15 | 5.15 | 5.15 | 5.3 | 5 | 911,814 |
| June 17, 2026 | 5 | 5.15 | 5.15 | 5.3 | 5 | 699,605 |
| June 16, 2026 | 5 | 5 | 5 | 5.2 | 4.8 | 1.09M |
| June 15, 2026 | 5.05 | 4.85 | 4.85 | 5.2 | 4.8 | 200,235 |
| June 12, 2026 | 5.1 | 5.05 | 5.05 | 5.3 | 4.9 | 400,844 |
| June 11, 2026 | 4.9 | 5.1 | 5.1 | 5.3 | 4.9 | 1.3M |
| June 10, 2026 | 4.95 | 4.95 | 4.95 | 5 | 4.9 | 938,315 |
| June 09, 2026 | 4.9 | 4.95 | 4.95 | 5 | 4.86 | 472,560 |
| June 08, 2026 | 5.05 | 4.95 | 4.95 | 5.3 | 4.8 | 530,941 |
| June 05, 2026 | 5.05 | 5.05 | 5.05 | 5.3 | 4.8 | 907,038 |
| June 04, 2026 | 5.05 | 5.05 | 5.05 | 5.2 | 4.8 | 296,587 |
| June 03, 2026 | 4.84 | 5.05 | 5.05 | 5.05 | 4.84 | 245,606 |
| June 02, 2026 | 5 | 5 | 5 | 5.2 | 4.9 | 443,083 |
| June 01, 2026 | 5.15 | 5 | 5 | 5.3 | 4.8 | 1.31M |
| May 29, 2026 | 5.15 | 5.15 | 5.15 | 5.3 | 5 | 304,161 |
| May 28, 2026 | 5.25 | 5.15 | 5.15 | 5.46 | 5 | 777,836 |
| May 27, 2026 | 5.35 | 5.25 | 5.25 | 5.5 | 5.1 | 636,726 |
| May 26, 2026 | 5.4 | 5.35 | 5.35 | 5.5 | 5.2 | 747,524 |
| May 22, 2026 | 5.4 | 5.4 | 5.4 | 5.5 | 5.3 | 440,888 |
| May 21, 2026 | 5.4 | 5.4 | 5.4 | 5.7 | 5.3 | 762,065 |
| May 20, 2026 | 5.4 | 5.4 | 5.4 | 5.5 | 5.38 | 214,320 |
| May 19, 2026 | 5.5 | 5.4 | 5.4 | 5.6 | 5.3 | 743,996 |
| May 18, 2026 | 5.7 | 5.5 | 5.5 | 5.8 | 5.2 | 5.41M |
| May 15, 2026 | 5.8 | 5.8 | 5.8 | 6 | 5.6 | 575,941 |
| May 14, 2026 | 5.85 | 5.8 | 5.8 | 6 | 5.62 | 745,997 |
| May 13, 2026 | 5.95 | 5.85 | 5.85 | 6.1 | 5.7 | 708,294 |
| May 12, 2026 | 6.15 | 6 | 6 | 6.15 | 5.8 | 1.67M |
| May 11, 2026 | 5.74 | 6.15 | 6.15 | 6.5 | 5.6 | 8.91M |
| May 08, 2026 | 5.35 | 5.65 | 5.65 | 5.8 | 5.3 | 2.69M |
| May 07, 2026 | 5.3 | 5.35 | 5.35 | 5.5 | 5.2 | 885,179 |
| May 06, 2026 | 5 | 5.3 | 5.3 | 5.4 | 4.96 | 5.12M |
| May 05, 2026 | 5.2 | 5 | 5 | 5.2 | 4.87 | 1.04M |
| May 01, 2026 | 5.05 | 5 | 5 | 5.2 | 4.8 | 327,646 |
| April 30, 2026 | 5.2 | 5.05 | 5.05 | 5.4 | 4.91 | 2.6M |
| April 29, 2026 | 4.9 | 4.95 | 4.95 | 5.1 | 4.8 | 1.79M |
| April 28, 2026 | 5.05 | 4.95 | 4.95 | 5.05 | 4.9 | 104,836 |
| April 27, 2026 | 5.05 | 5.05 | 5.05 | 5.2 | 4.9 | 74,980 |
| April 24, 2026 | 5.3 | 5.08 | 5.08 | 5.4 | 4.92 | 1.36M |
| April 23, 2026 | 5.35 | 5.5 | 5.5 | 5.5 | 5.2 | 2.29M |
| April 22, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.31 | 18,694 |
| April 21, 2026 | 5.3 | 5.35 | 5.35 | 5.5 | 5.3 | 388,733 |
| April 20, 2026 | 5.55 | 5.4 | 5.4 | 5.7 | 5.3 | 431,872 |
| April 17, 2026 | 5.65 | 5.55 | 5.55 | 5.8 | 5.4 | 218,389 |
| April 16, 2026 | 5.67 | 5.8 | 5.8 | 6 | 5.5 | 3.07M |
AD
