Get the Stockscreener App
1.53
0.00%
0.00
Pre-market:
1.55
0.02
+1.31%
Energys Group Ltd Stock (ENGS) Price History
The historical daily chart and data for Energys Group Ltd stock (ENGS), show that the latest closing stock price as of May 22, 2026, is $1.53.
- Energys Group Ltd all-time high stock price is $12.48, occurred on November 06, 2025.
- The lowest Energys Group Ltd stock price recorded was $0.57 on December 16, 2025. Since then, Energys Group Ltd's stock price has risen over 168.42% to $1.53 now.
- The 52-week high stock price for ENGS is $12.48, representing a 715.69% increase from the current share price, occurred on November 06, 2025.
- The 52-week low stock price for ENGS is $0.57, indicating a -62.75% decrease from the current share price, occurred on December 16, 2025.
The table below shows more information about ENGS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $1.59 | $1.52 | $0.0699 | 255,309.0 | +0.00% |
| May 21, 2026 | $1.58 | $1.45 | $0.13 | 896,916.0 | +3.38% |
| May 20, 2026 | $1.53 | $1.45 | $0.08 | 1,077,153.0 | -1.33% |
| May 19, 2026 | $1.53 | $1.39 | $0.14 | 92,354.0 | +5.63% |
| May 18, 2026 | $1.52 | $1.38 | $0.145 | 77,932.0 | -8.39% |
| May 15, 2026 | $1.55 | $1.46 | $0.09 | 64,597.0 | +6.16% |
| May 14, 2026 | $1.54 | $1.46 | $0.08 | 45,320.0 | -2.67% |
| May 13, 2026 | $1.57 | $1.49 | $0.085 | 132,970.0 | -1.96% |
| May 12, 2026 | $1.53 | $1.46 | $0.07 | 101,624.0 | +2.68% |
| May 11, 2026 | $1.60 | $1.24 | $0.361 | 334,267.0 | +19.20% |
| May 08, 2026 | $1.29 | $1.23 | $0.0599 | 233,458.0 | +0.00% |
| May 07, 2026 | $1.25 | $1.23 | $0.02 | 51,733.0 | +0.00% |
| May 06, 2026 | $1.29 | $1.23 | $0.06 | 77,431.0 | -3.85% |
| May 05, 2026 | $1.30 | $1.20 | $0.10 | 1,163,088.0 | +9.24% |
| May 04, 2026 | $1.22 | $1.18 | $0.04 | 72,475.0 | -1.65% |
| May 01, 2026 | $1.25 | $1.17 | $0.08 | 159,090.0 | +2.54% |
| Apr 30, 2026 | $1.25 | $1.16 | $0.09 | 636,901.0 | +0.85% |
| Apr 29, 2026 | $1.22 | $1.17 | $0.05 | 112,405.0 | -3.31% |
| Apr 28, 2026 | $1.24 | $1.20 | $0.04 | 57,232.0 | +1.68% |
Energys Group Ltd Stock (ENGS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Energys Group Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENGS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Energys Group Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Energys Group Ltd Stock (ENGS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $1.60 | $1.17 | $0.43 | 5,091,026.0 | +29.66% |
| Apr, 2026 | $1.35 | $1.12 | $0.23 | 5,937,746.0 | +0.85% |
| Mar, 2026 | $1.30 | $0.78 | $0.52 | 6,697,796.0 | +33.71% |
| Feb, 2026 | $1.01 | $0.71 | $0.30 | 1,259,669.0 | -5.17% |
| Jan, 2026 | $1.19 | $0.81 | $0.38 | 1,440,399.0 | +8.34% |
Energys Group Ltd Stock (ENGS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.19 | $0.57 | $0.6199 | 7,031,039.0 | -32.31% |
| Nov, 2025 | $12.48 | $1.05 | $11.43 | 27,121,879.0 | -86.97% |
| Oct, 2025 | $9.20 | $6.17 | $3.03 | 8,858,323.0 | +44.84% |
| Sep, 2025 | $7.95 | $3.89 | $4.06 | 11,544,222.0 | +40.59% |
| Aug, 2025 | $4.63 | $2.62 | $2.01 | 5,433,574.0 | +39.56% |
| Jul, 2025 | $3.25 | $1.70 | $1.55 | 10,934,627.0 | +80.57% |
| Jun, 2025 | $3.71 | $1.36 | $2.35 | 9,148,933.0 | -42.62% |
| May, 2025 | $9.78 | $1.46 | $8.32 | 25,114,993.0 | -67.62% |
| Apr, 2025 | $10.24 | $4.37 | $5.87 | 9,876,360.0 | +0.00% |
6.25%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):