NASDAQ : ENGS
Energys Group Limited — Price history
Industrials · Waste Management · United Kingdom
Last price 4.53 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 245.42M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Energys Group Limited (ENGS) closed at 4.505 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.5 | 4.54 | 4.44 | 4.505 | 4,244,038 | -0.55% |
| 2026-10-30 | 4.45 | 4.57 | 4.45 | 4.53 | 3,901,593 | +1.34% |
| 2026-10-29 | 4.34 | 4.545 | 4.3 | 4.47 | 2,077,877 | +2.52% |
| 2026-10-28 | 4.36 | 4.418 | 4.18 | 4.36 | 9,614,152 | +0.00% |
| 2026-10-27 | 4.38 | 4.41 | 4.26 | 4.36 | 6,373,283 | +0.00% |
| 2026-10-26 | 4.28 | 4.455 | 4.24 | 4.36 | 7,936,328 | +1.63% |
| 2026-10-23 | 4.21 | 4.29 | 4.14 | 4.29 | 2,076,461 | +1.90% |
| 2026-10-22 | 4.18 | 4.32 | 4.145 | 4.21 | 10,812,072 | +2.93% |
| 2026-10-21 | 3.87 | 4.1 | 3.849 | 4.09 | 4,451,625 | +6.51% |
| 2026-10-20 | 3.78 | 3.84 | 3.76 | 3.84 | 2,918,276 | +2.13% |
| 2026-10-19 | 3.78 | 3.89 | 3.76 | 3.76 | 7,948,981 | +0.27% |
| 2026-10-16 | 3.72 | 3.815 | 3.7 | 3.75 | 11,164,503 | +3.59% |
| 2026-10-15 | 3.5 | 3.63 | 3.48 | 3.62 | 1,310,937 | +2.26% |
| 2026-10-14 | 3.47 | 3.55 | 3.455 | 3.54 | 2,570,177 | +1.14% |
| 2026-10-13 | 3.39 | 3.51 | 3.375 | 3.5 | 8,277,507 | +4.17% |
| 2026-10-12 | 3.33 | 3.38 | 3.33 | 3.36 | 3,452,154 | +1.82% |
| 2026-10-09 | 3.3 | 3.33 | 3.28 | 3.3 | 490,243 | +0.61% |
| 2026-10-08 | 3.24 | 3.295 | 3.175 | 3.28 | 3,349,298 | +3.80% |
| 2026-10-07 | 3.16 | 3.24 | 3.15 | 3.16 | 1,356,238 | +1.28% |
| 2026-10-06 | 3.08 | 3.165 | 3.07 | 3.12 | 5,486,272 | +1.63% |
| 2026-10-05 | 3.05 | 3.08 | 3.02 | 3.07 | 399,654 | +0.66% |
| 2026-10-02 | 3.05 | 3.09 | 3.02 | 3.05 | 515,633 | +0.00% |
| 2026-10-01 | 3.04 | 3.09 | 2.99 | 3.05 | 2,332,780 | +0.33% |
| 2026-09-30 | 3.02 | 3.04 | 2.95 | 3.04 | 2,071,522 | +1.67% |
| 2026-09-29 | 2.97 | 3.06 | 2.94 | 2.99 | 1,490,908 | +1.01% |
| 2026-09-28 | 2.95 | 3.05 | 2.95 | 2.96 | 961,749 | +0.68% |
| 2026-09-25 | 2.92 | 2.96 | 2.82 | 2.94 | 4,441,503 | +1.03% |
| 2026-09-24 | 2.88 | 2.975 | 2.76 | 2.91 | 7,748,960 | +1.75% |
| 2026-09-23 | 2.85 | 2.975 | 2.815 | 2.86 | 5,188,127 | +0.35% |
| 2026-09-22 | 2.83 | 2.865 | 2.77 | 2.85 | 304,085 | +0.71% |
| 2026-09-21 | 2.82 | 2.87 | 2.73 | 2.83 | 752,586 | +0.35% |
| 2026-09-18 | 2.66 | 2.85 | 2.63 | 2.82 | 5,343,760 | +5.62% |
| 2026-09-17 | 2.75 | 2.795 | 2.635 | 2.67 | 735,679 | -2.91% |
| 2026-09-16 | 2.92 | 2.96 | 2.7 | 2.75 | 770,846 | -6.46% |
| 2026-09-15 | 2.89 | 2.95 | 2.88 | 2.94 | 309,580 | +0.68% |
| 2026-09-14 | 2.9 | 2.95 | 2.9 | 2.92 | 3,102,309 | +0.00% |
| 2026-09-11 | 2.9 | 2.94 | 2.855 | 2.92 | 593,195 | +0.69% |
| 2026-09-10 | 2.85 | 2.92 | 2.8 | 2.9 | 3,290,280 | +0.35% |
| 2026-09-09 | 2.81 | 2.94 | 2.8 | 2.89 | 2,386,722 | +2.48% |
| 2026-09-08 | 2.76 | 2.87 | 2.75 | 2.82 | 617,473 | +2.55% |
| 2026-09-04 | 2.69 | 2.77 | 2.66 | 2.75 | 1,664,299 | +2.61% |
| 2026-09-03 | 2.69 | 2.72 | 2.66 | 2.68 | 1,114,432 | +0.37% |
| 2026-09-02 | 2.66 | 2.72 | 2.65 | 2.67 | 439,402 | +0.38% |
| 2026-09-01 | 2.66 | 2.68 | 2.65 | 2.66 | 196,410 | +0.38% |
| 2026-08-31 | 2.62 | 2.7 | 2.59 | 2.65 | 1,240,787 | +2.32% |
| 2026-08-28 | 2.6 | 2.7 | 2.59 | 2.59 | 4,321,246 | +0.00% |
| 2026-08-27 | 2.93 | 2.94 | 2.55 | 2.59 | 1,437,748 | -11.60% |
| 2026-08-26 | 2.9 | 3 | 2.9 | 2.93 | 1,109,120 | +0.34% |
| 2026-08-25 | 2.92 | 3 | 2.89 | 2.92 | 1,459,583 | +0.69% |
| 2026-08-24 | 2.88 | 2.97 | 2.83 | 2.9 | 1,549,496 | +2.11% |
| 2026-08-21 | 2.9 | 2.94 | 2.82 | 2.84 | 148,529 | -1.39% |
| 2026-08-20 | 2.88 | 2.93 | 2.87 | 2.88 | 75,070 | +0.00% |
| 2026-08-19 | 2.94 | 2.95 | 2.845 | 2.88 | 149,306 | -2.04% |
| 2026-08-18 | 2.85 | 2.96 | 2.8 | 2.94 | 145,954 | +3.16% |
| 2026-08-17 | 2.84 | 2.955 | 2.84 | 2.85 | 1,821,928 | +0.00% |
| 2026-08-14 | 2.9 | 2.95 | 2.821 | 2.85 | 839,854 | -4.68% |
| 2026-08-13 | 2.83 | 3.04 | 2.83 | 2.99 | 3,377,433 | +4.55% |
| 2026-08-12 | 2.76 | 2.9 | 2.74 | 2.86 | 1,457,790 | +3.62% |
| 2026-08-11 | 2.78 | 2.836 | 2.75 | 2.76 | 230,443 | -1.78% |
| 2026-08-10 | 2.73 | 2.825 | 2.72 | 2.81 | 350,168 | +3.12% |
| 2026-08-07 | 2.76 | 2.81 | 2.71 | 2.725 | 327,329 | -1.27% |
| 2026-08-06 | 2.68 | 2.82 | 2.66 | 2.76 | 2,858,373 | +3.76% |
| 2026-08-05 | 2.73 | 2.74 | 2.65 | 2.66 | 3,017,380 | -3.27% |
| 2026-08-04 | 2.65 | 2.78 | 2.65 | 2.75 | 373,383 | +4.96% |
| 2026-08-03 | 2.63 | 2.69 | 2.6 | 2.62 | 1,804,327 | +0.38% |
| 2026-07-31 | 2.66 | 2.685 | 2.55 | 2.61 | 532,214 | -0.38% |
| 2026-07-30 | 2.42 | 2.7 | 2.4 | 2.62 | 984,195 | +4.59% |
| 2026-07-29 | 2.82 | 2.875 | 2.485 | 2.505 | 1,024,105 | -11.17% |
| 2026-07-28 | 2.72 | 2.87 | 2.7 | 2.82 | 2,182,875 | +3.68% |
| 2026-07-27 | 2.66 | 2.73 | 2.61 | 2.72 | 1,300,055 | +1.87% |
| 2026-07-24 | 2.62 | 2.71 | 2.56 | 2.67 | 1,002,866 | +1.14% |
| 2026-07-23 | 2.67 | 2.74 | 2.58 | 2.64 | 125,951 | -1.12% |
| 2026-07-22 | 2.63 | 2.75 | 2.6 | 2.67 | 1,049,888 | -2.55% |
| 2026-07-21 | 2.67 | 2.79 | 2.66 | 2.74 | 742,725 | +3.01% |
| 2026-07-20 | 2.58 | 2.72 | 2.52 | 2.66 | 1,256,108 | +3.50% |
| 2026-07-17 | 2.52 | 2.6 | 2.49 | 2.57 | 100,651 | +0.39% |
| 2026-07-16 | 2.65 | 2.83 | 2.5 | 2.56 | 749,313 | -5.19% |
| 2026-07-15 | 2.91 | 2.97 | 2.55 | 2.7 | 1,879,432 | -7.85% |
| 2026-07-14 | 2.88 | 3.21 | 2.85 | 2.93 | 2,595,603 | +1.38% |
| 2026-07-13 | 2.86 | 2.9 | 2.71 | 2.89 | 666,016 | -0.69% |
| 2026-07-10 | 2.97 | 2.97 | 2.87 | 2.91 | 154,414 | -2.02% |
| 2026-07-09 | 2.97 | 2.99 | 2.85 | 2.97 | 322,571 | +1.02% |
| 2026-07-08 | 2.82 | 2.95 | 2.82 | 2.94 | 448,872 | +3.89% |
| 2026-07-07 | 2.7 | 2.83 | 2.7 | 2.83 | 3,649,163 | +6.79% |
| 2026-07-06 | 2.67 | 2.69 | 2.56 | 2.65 | 231,335 | -1.49% |
| 2026-07-02 | 2.6 | 2.79 | 2.57 | 2.69 | 2,390,748 | +0.00% |
| 2026-07-01 | 2.5 | 2.75 | 2.47 | 2.69 | 597,287 | +10.70% |
| 2026-06-30 | 2.62 | 2.69 | 2.4 | 2.43 | 1,077,041 | -8.65% |
| 2026-06-29 | 2.55 | 2.69 | 2.42 | 2.66 | 568,620 | +4.31% |
| 2026-06-26 | 2.63 | 2.73 | 2.55 | 2.55 | 443,456 | -2.30% |
| 2026-06-25 | 2.48 | 2.67 | 2.4 | 2.61 | 3,541,625 | +7.85% |
| 2026-06-24 | 2.26 | 2.48 | 2.2 | 2.42 | 399,511 | +10.00% |
| 2026-06-23 | 1.87 | 2.23 | 1.87 | 2.2 | 295,076 | +17.65% |
| 2026-06-22 | 1.87 | 2.02 | 1.82 | 1.87 | 245,755 | +0.54% |
| 2026-06-18 | 1.96 | 2.063 | 1.85 | 1.86 | 244,954 | -5.58% |
| 2026-06-17 | 1.99 | 2.08 | 1.91 | 1.97 | 229,288 | -1.01% |
| 2026-06-16 | 1.89 | 2.04 | 1.85 | 1.99 | 229,987 | +4.19% |
| 2026-06-15 | 1.7 | 1.99 | 1.69 | 1.91 | 470,225 | +12.35% |
| 2026-06-12 | 1.68 | 1.75 | 1.65 | 1.7 | 537,876 | +2.41% |
| 2026-06-11 | 1.59 | 1.74 | 1.568 | 1.66 | 359,445 | +5.06% |
| 2026-06-10 | 1.64 | 1.655 | 1.56 | 1.58 | 154,207 | -4.24% |
| 2026-06-09 | 1.69 | 1.74 | 1.64 | 1.65 | 220,140 | -1.20% |
| 2026-06-08 | 1.63 | 1.7 | 1.61 | 1.67 | 546,981 | +2.45% |
| 2026-06-05 | 1.55 | 1.67 | 1.55 | 1.63 | 699,061 | +3.16% |
| 2026-06-04 | 1.57 | 1.625 | 1.52 | 1.58 | 544,865 | +1.94% |
| 2026-06-03 | 1.61 | 1.63 | 1.525 | 1.55 | 579,857 | -3.73% |
| 2026-06-02 | 1.55 | 1.65 | 1.55 | 1.61 | 534,966 | +1.90% |
| 2026-06-01 | 1.54 | 1.66 | 1.53 | 1.58 | 514,391 | +1.28% |
| 2026-05-29 | 1.6 | 1.63 | 1.53 | 1.56 | 556,754 | -1.89% |
| 2026-05-28 | 1.52 | 1.61 | 1.45 | 1.59 | 1,246,065 | +4.61% |
| 2026-05-27 | 1.58 | 1.59 | 1.52 | 1.52 | 358,804 | -3.80% |
| 2026-05-26 | 1.52 | 1.58 | 1.52 | 1.58 | 308,908 | +3.27% |
| 2026-05-22 | 1.55 | 1.59 | 1.52 | 1.53 | 255,309 | +0.00% |
| 2026-05-21 | 1.46 | 1.58 | 1.45 | 1.53 | 897,154 | +3.38% |
| 2026-05-20 | 1.5 | 1.53 | 1.45 | 1.48 | 1,077,255 | -1.33% |
| 2026-05-19 | 1.39 | 1.53 | 1.39 | 1.5 | 98,531 | +5.63% |
| 2026-05-18 | 1.5 | 1.525 | 1.38 | 1.42 | 78,009 | -8.39% |
| 2026-05-15 | 1.48 | 1.55 | 1.46 | 1.55 | 64,597 | +6.16% |
| 2026-05-14 | 1.49 | 1.54 | 1.46 | 1.46 | 45,501 | -2.67% |
| 2026-05-13 | 1.55 | 1.575 | 1.49 | 1.5 | 132,975 | -1.96% |