eEnergy Group Plc (EAAS.L) LSE
5.00
+0(+0.00%)
Currency In GBp
- 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 151.52 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 204.08 GBp, while 1000 GBp invested 1 year ago would be worth 952.38 GBp. This corresponds to total returns of -84.85%, -79.59%, -4.76%, respectively, with annualized returns of -17.19%, -27.22%, -4.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
EAAS.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 15, 2026 | 5.6 | 5.53 | 5.53 | 5.7 | 5.5 | 1.3M |
| April 14, 2026 | 5.1 | 5.6 | 5.6 | 5.67 | 5.1 | 1.62M |
| April 13, 2026 | 5 | 5.1 | 5.1 | 5.2 | 4.8 | 823,806 |
| April 10, 2026 | 5.1 | 5 | 5 | 5.2 | 4.95 | 644,108 |
| April 09, 2026 | 4.7 | 5.1 | 5.1 | 5.28 | 4.6 | 2.59M |
| April 08, 2026 | 4.7 | 4.9 | 4.9 | 4.9 | 4.5 | 375,874 |
| April 07, 2026 | 4.6 | 4.65 | 4.65 | 4.8 | 4.5 | 874,840 |
| April 02, 2026 | 4.8 | 4.6 | 4.6 | 5 | 4.5 | 948,884 |
| April 01, 2026 | 4.8 | 4.8 | 4.8 | 4.85 | 4.63 | 398,566 |
| March 31, 2026 | 4.8 | 4.8 | 4.8 | 4.9 | 4.6 | 932,904 |
| March 30, 2026 | 4.6 | 4.8 | 4.8 | 4.9 | 4.53 | 1.91M |
| March 27, 2026 | 4.6 | 4.69 | 4.6 | 4.7 | 4.34 | 773,349 |
| March 26, 2026 | 4.8 | 4.6 | 4.6 | 4.9 | 4.5 | 919,734 |
| March 25, 2026 | 4.8 | 4.7 | 4.8 | 4.9 | 4.7 | 489,078 |
| March 24, 2026 | 4.85 | 4.8 | 4.8 | 5 | 4.7 | 885,437 |
| March 23, 2026 | 5 | 4.85 | 4.85 | 5 | 4.7 | 220,368 |
| March 20, 2026 | 4.9 | 5.05 | 5.05 | 5.2 | 4.8 | 241,764 |
| March 19, 2026 | 5 | 5 | 5 | 5.1 | 4.96 | 163,617 |
| March 18, 2026 | 4.8 | 5 | 5 | 5.1 | 4.7 | 1.02M |
| March 17, 2026 | 4.8 | 4.8 | 4.8 | 4.85 | 4.7 | 261,754 |
| March 16, 2026 | 4.9 | 4.8 | 4.8 | 5 | 4.7 | 562,782 |
| March 13, 2026 | 4.9 | 4.9 | 4.9 | 5 | 4.8 | 631,810 |
| March 12, 2026 | 4.95 | 4.9 | 4.9 | 5 | 4.8 | 289,531 |
| March 11, 2026 | 5.15 | 5.05 | 5.05 | 5.3 | 5 | 232,502 |
| March 10, 2026 | 5.05 | 5.15 | 5.15 | 5.3 | 5 | 717,085 |
| March 09, 2026 | 5.25 | 5.05 | 5.05 | 5.3 | 4.81 | 2.11M |
| March 06, 2026 | 5.35 | 5.35 | 5.35 | 5.48 | 5.27 | 1.12M |
| March 05, 2026 | 5.35 | 5.35 | 5.35 | 5.5 | 5.32 | 335,057 |
