LSE · EARN · stock
EARNZ plc (EARN) stock price history
Every LSE trading session of EARNZ plc from Aug 10, 2017 to Nov 13, 2026: 1,607 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EARN adjusted close, 2017 to 2026
- £18.00
- All time high, 2020
- £0.0650
- 52 week high, £0.0300 low
- 1,607
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
EARN key facts
- EARNZ plc (EARN) closed at £0.0550 on Nov 13, 2026 on LSE.
- EARN's all time high close is £18.00, set on Aug 7, 2020; its all time low close is £0.0315 on May 27, 2025.
- EARN's 52 week range is £0.0300 to £0.0650.
- EARN returned 0.0% over the year to Nov 13, 2026 and -98.7% over five years.
- Since Aug 10, 2017 EARN returned -99%, -42.1% a year compounded.
- EARN's deepest drawdown was -99.8% from Aug 7, 2020 to May 27, 2025.
- DataCedar holds 1,607 daily sessions of EARN history from Aug 10, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EARN price chart, 2017 to 2026
EARN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +22.2% |
| 3 months | +74.6% |
| 6 months | +15.8% |
| Year to date | +18.3% |
| 1 year | 0.0% |
| 3 years | -86.7% |
| 5 years | -98.7% |
| 10 years | n/a |
| Since Aug 10, 2017 | -99.4% |
| Compound annual growth, 9.3 years | -42.1% |
EARN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £18.00 on Aug 7, 2020
- All time low close
- £0.0315 on May 27, 2025
- 52 week high
- £0.0650 on Feb 25, 2026
- 52 week low
- £0.0300 on Jul 15, 2026
- Deepest drawdown
- -99.8% from Aug 7, 2020 to May 27, 2025, not yet recovered
- Best single session
- +58.4% on Jan 4, 2024
- Worst single session
- -47.2% on Oct 20, 2022
- Volatility, 1 year annualised
- 83.3%
- Sessions closing higher, 1 year
- 17%
- Best calendar year
- 2020, +147%
- Worst calendar year
- 2022, -79%
EARN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Aug 10, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0475 | £0.0650 | £0.0300 | £0.0550 | +15.8% | 41.2M | 126 |
| 2025 | £0.0555 | £0.0685 | £0.0280 | £0.0475 | -14.4% | 78M | 123 |
| 2024 | £0.1350 | £0.2500 | £0.0510 | £0.0555 | -68.3% | 15.1M | 143 |
| 2023 | £0.5500 | £1.90 | £0.1500 | £0.1750 | -68.2% | 2.1M | 222 |
| 2022 | £2.65 | £3.00 | £0.5000 | £0.5500 | -79.2% | 2.9M | 210 |
| 2021 | £8.90 | £9.00 | £2.00 | £2.65 | -70.2% | 4.9M | 233 |
| 2020 | £3.60 | £19.00 | £1.90 | £8.90 | +147.2% | 4.4M | 192 |
| 2019 | £5.14 | £10.00 | £3.40 | £3.60 | -29.4% | 370.4K | 132 |
| 2018 | £8.45 | £9.17 | £4.60 | £5.10 | -41.7% | 888.3K | 157 |
| 2017 | £9.22 | £9.43 | £7.00 | £8.75 | n/a | 306.5K | 69 |
EARN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0550 | 0.0% |
| October 2026 | £0.0550 | +15.8% |
| September 2026 | £0.0475 | +46.2% |
| August 2026 | £0.0325 | 0.0% |
| July 2026 | £0.0325 | -11.0% |
| June 2026 | £0.0365 | -14.1% |
| May 2026 | £0.0425 | -10.5% |
| April 2026 | £0.0475 | 0.0% |
| March 2026 | £0.0475 | -17.4% |
| February 2026 | £0.0575 | +14.4% |
| January 2026 | £0.0503 | +5.8% |
| December 2025 | £0.0475 | +14.5% |
About the EARN data
Daily bars. 1,607 sessions from Aug 10, 2017 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 10, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AEARN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
EARN share price history
