If you invested 1000 GBp in eEnergy Group Plc (EAAS.L) 10 years ago, it would be worth 88.98 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 153.66 GBp, while 1000 GBp invested 1 year ago would be worth 818.18 GBp. This corresponds to total returns of -91.1%, -84.63%, -18.18%, respectively, with annualized returns of -21.48%, -31.23%, -18.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.3 | 3.15 | 3.15 | 3.5 | 3 | 1.54M |
| July 30, 2026 | 3.2 | 3.3 | 3.3 | 3.5 | 3 | 2.12M |
| July 29, 2026 | 2.7 | 3.1 | 3.1 | 3.2 | 2.6 | 3.07M |
| July 28, 2026 | 2.63 | 2.7 | 2.7 | 2.78 | 2.5 | 1.16M |
| July 27, 2026 | 2.6 | 2.6 | 2.6 | 2.7 | 2.5 | 697,252 |
| July 24, 2026 | 2.6 | 2.47 | 2.47 | 2.7 | 2.47 | 637,272 |
| July 23, 2026 | 2.65 | 2.47 | 2.47 | 2.7 | 2.47 | 997,649 |
| July 22, 2026 | 2.7 | 2.65 | 2.65 | 2.79 | 2.6 | 763,000 |
| July 21, 2026 | 2.7 | 2.7 | 2.7 | 2.8 | 2.63 | 5,345 |
| July 20, 2026 | 2.85 | 2.7 | 2.7 | 2.85 | 2.6 | 1.14M |
| July 17, 2026 | 2.9 | 2.85 | 2.85 | 3 | 2.7 | 786,188 |
| July 16, 2026 | 2.9 | 2.77 | 2.77 | 3 | 2.77 | 1.17M |
| July 15, 2026 | 2.95 | 2.9 | 2.9 | 3.02 | 2.8 | 264,320 |
| July 14, 2026 | 3 | 2.95 | 2.95 | 3.1 | 2.8 | 917,364 |
| July 13, 2026 | 2.9 | 2.95 | 2.95 | 3.1 | 2.8 | 1.91M |
| 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 |