LSE · ENRG · stock
VH Global Energy Infrastructure Ord (ENRG) stock price history
Every LSE trading session of VH Global Energy Infrastructure Ord from Feb 2, 2021 to Nov 13, 2026: 1,451 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.
ENRG adjusted close, 2021 to 2026
- £1.20
- All time high, 2022
- £0.7820
- 52 week high, £0.5796 low
- 1,451
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ENRG key facts
- VH Global Energy Infrastructure Ord (ENRG) closed at £0.6240 on Nov 13, 2026 on LSE.
- ENRG's all time high close is £1.20, set on Aug 17, 2022; its all time low close is £0.5133 on Feb 3, 2025.
- ENRG's 52 week range is £0.5796 to £0.7820.
- ENRG returned -0.6% over the year to Nov 13, 2026 and -38.4% over five years.
- Since Feb 2, 2021 ENRG returned -38%, -7.9% a year compounded.
- ENRG's deepest drawdown was -57.1% from Aug 17, 2022 to Feb 3, 2025.
- DataCedar holds 1,451 daily sessions of ENRG history from Feb 2, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ENRG price chart, 2021 to 2026
ENRG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.9% |
| 3 months | -16.8% |
| 6 months | -15.0% |
| Year to date | -5.1% |
| 1 year | -0.6% |
| 3 years | -16.6% |
| 5 years | -38.4% |
| 10 years | n/a |
| Since Feb 2, 2021 | -38.0% |
| Compound annual growth, 5.8 years | -7.9% |
ENRG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.20 on Aug 17, 2022
- All time low close
- £0.5133 on Feb 3, 2025
- 52 week high
- £0.7820 on Sep 1, 2026
- 52 week low
- £0.5796 on Nov 20, 2025
- Deepest drawdown
- -57.1% from Aug 17, 2022 to Feb 3, 2025, not yet recovered
- Best single session
- +15.2% on Feb 22, 2024
- Worst single session
- -5.7% on Mar 21, 2025
- Volatility, 1 year annualised
- 20.1%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2025, -0%
- Worst calendar year
- 2023, -24%
ENRG 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. 2021 starts on Feb 2, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.6597 | £0.7820 | £0.6040 | £0.6240 | -5.1% | 130.9M | 217 |
| 2025 | £0.6472 | £0.7494 | £0.4884 | £0.6577 | -0.2% | 185.8M | 252 |
| 2024 | £0.7684 | £0.8108 | £0.5888 | £0.6592 | -14.4% | 151.5M | 252 |
| 2023 | £1.01 | £1.03 | £0.7086 | £0.7704 | -23.5% | 157.4M | 251 |
| 2022 | £1.06 | £1.20 | £0.9670 | £1.01 | -5.6% | 111.3M | 250 |
| 2021 | £1.03 | £1.07 | £0.9730 | £1.07 | n/a | 90.4M | 229 |
ENRG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.6240 | -0.3% |
| October 2026 | £0.6260 | -9.3% |
| September 2026 | £0.6900 | -8.5% |
| August 2026 | £0.7540 | +1.3% |
| July 2026 | £0.7440 | +3.0% |
| June 2026 | £0.7220 | -2.9% |
| May 2026 | £0.7439 | +1.1% |
| April 2026 | £0.7359 | +2.2% |
| March 2026 | £0.7199 | -5.0% |
| February 2026 | £0.7577 | +8.3% |
| January 2026 | £0.6997 | +6.4% |
| December 2025 | £0.6577 | +4.5% |
About the ENRG data
Daily bars. 1,451 sessions from Feb 2, 2021 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 Feb 2, 2021, 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%3AENRG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
ENRG share price history
