MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ENGS — Energys Group Limited Ordinary Shares
NasdaqEnergys Group Limited Ordinary Shares
$3.05
+0.00(+0.00%)
- O
- 3.05
- H
- 3.09
- L
- 3.02
- V
- 515.63K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.05
Period Return-47.86%
Period High$12.46
Period Low$0.57
Avg Daily Volume738.8K
Total Trading Days365
ENGS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.05 | $3.09 | $3.02 | $3.05 | +$0.00 | +0.00% | 515,629 | $3.05 | $3.02 $3.09 |
| Oct 1, 2026 | $3.04 | $3.09 | $2.99 | $3.05 | +$0.01 | +0.33% | 2,332,781 | $3.02 | $2.99 $3.09 |
| Sep 30, 2026 | $3.02 | $3.04 | $2.95 | $3.04 | +$0.05 | +1.67% | 2,071,523 | $2.99 | $2.95 $3.04 |
| Sep 29, 2026 | $2.97 | $3.06 | $2.94 | $2.99 | +$0.03 | +1.01% | 1,490,909 | $3.00 | $2.94 $3.06 |
| Sep 28, 2026 | $2.95 | $3.05 | $2.95 | $2.96 | +$0.02 | +0.68% | 961,749 | $3.00 | $2.95 $3.05 |
| Sep 25, 2026 | $2.92 | $2.96 | $2.82 | $2.94 | +$0.03 | +1.03% | 4,441,504 | $2.87 | $2.82 $2.96 |
| Sep 24, 2026 | $2.88 | $2.98 | $2.76 | $2.91 | +$0.05 | +1.75% | 7,748,961 | $2.83 | $2.76 $2.98 |
| Sep 23, 2026 | $2.85 | $2.98 | $2.82 | $2.86 | +$0.01 | +0.35% | 5,188,127 | $2.91 | $2.82 $2.98 |
| Sep 22, 2026 | $2.83 | $2.87 | $2.77 | $2.85 | +$0.02 | +0.71% | 304,085 | $2.82 | $2.77 $2.87 |
| Sep 21, 2026 | $2.82 | $2.87 | $2.73 | $2.83 | +$0.01 | +0.35% | 752,586 | $2.80 | $2.73 $2.87 |
| Sep 18, 2026 | $2.66 | $2.85 | $2.63 | $2.82 | +$0.15 | +5.62% | 5,343,760 | $2.68 | $2.63 $2.85 |
| Sep 17, 2026 | $2.75 | $2.80 | $2.64 | $2.67 | $-0.08 | -2.91% | 735,680 | $2.70 | $2.64 $2.80 |
| Sep 16, 2026 | $2.92 | $2.96 | $2.70 | $2.75 | $-0.19 | -6.46% | 770,847 | $2.83 | $2.70 $2.96 |
| Sep 15, 2026 | $2.89 | $2.95 | $2.88 | $2.94 | +$0.02 | +0.68% | 309,377 | $2.92 | $2.88 $2.95 |
| Sep 14, 2026 | $2.90 | $2.95 | $2.90 | $2.92 | +$0.00 | +0.00% | 3,101,105 | $2.93 | $2.90 $2.95 |
| Sep 11, 2026 | $2.90 | $2.94 | $2.86 | $2.92 | +$0.02 | +0.69% | 593,196 | $2.90 | $2.86 $2.94 |
| Sep 10, 2026 | $2.85 | $2.92 | $2.80 | $2.90 | +$0.01 | +0.35% | 3,290,281 | $2.87 | $2.80 $2.92 |
| Sep 9, 2026 | $2.81 | $2.94 | $2.80 | $2.89 | +$0.07 | +2.48% | 2,386,723 | $2.85 | $2.80 $2.94 |
| Sep 8, 2026 | $2.76 | $2.87 | $2.75 | $2.82 | +$0.07 | +2.55% | 617,473 | $2.80 | $2.75 $2.87 |
| Sep 4, 2026 | $2.69 | $2.77 | $2.66 | $2.75 | +$0.07 | +2.61% | 1,664,300 | $2.68 | $2.66 $2.77 |
| Sep 3, 2026 | $2.69 | $2.72 | $2.66 | $2.68 | +$0.01 | +0.37% | 1,114,432 | $2.68 | $2.66 $2.72 |
| Sep 2, 2026 | $2.66 | $2.72 | $2.65 | $2.67 | +$0.01 | +0.38% | 439,346 | $2.68 | $2.65 $2.72 |
| Sep 1, 2026 | $2.66 | $2.68 | $2.65 | $2.66 | +$0.01 | +0.38% | 196,310 | $2.67 | $2.65 $2.68 |
| Aug 31, 2026 | $2.62 | $2.70 | $2.59 | $2.65 | +$0.06 | +2.32% | 1,240,787 | $2.63 | $2.59 $2.70 |
| Aug 28, 2026 | $2.60 | $2.70 | $2.59 | $2.59 | +$0.00 | +0.00% | 4,321,247 | $2.61 | $2.59 $2.70 |
| Aug 27, 2026 | $2.93 | $2.94 | $2.55 | $2.59 | $-0.34 | -11.60% | 1,437,748 | $2.74 | $2.55 $2.94 |
| Aug 26, 2026 | $2.90 | $3.00 | $2.90 | $2.93 | +$0.01 | +0.34% | 1,109,121 | $2.92 | $2.90 $3.00 |
| Aug 25, 2026 | $2.92 | $3.00 | $2.89 | $2.92 | +$0.02 | +0.69% | 1,459,584 | $2.91 | $2.89 $3.00 |
| Aug 24, 2026 | $2.88 | $2.97 | $2.83 | $2.90 | +$0.06 | +2.11% | 1,549,497 | $2.89 | $2.83 $2.97 |
| Aug 21, 2026 | $2.90 | $2.94 | $2.82 | $2.84 | $-0.04 | -1.39% | 148,529 | $2.85 | $2.82 $2.94 |