LSE · ENW · stock
Enwell Energy plc (ENW) stock price history
Every LSE trading session of Enwell Energy plc from Sep 27, 2002 to Nov 9, 2026: 4,882 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.
ENW adjusted close, 2002 to 2026
- £5.07
- All time high, 2005
- £0.2200
- 52 week high, £0.1090 low
- 4,882
- Daily sessions since 2002
Last updated Nov 9, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
ENW key facts
- Enwell Energy plc (ENW) closed at £0.1225 on Nov 9, 2026 on LSE.
- ENW's all time high close is £5.07, set on Mar 11, 2005; its all time low close is £0.0206 on May 9, 2016.
- ENW's 52 week range is £0.1090 to £0.2200.
- ENW returned -27.9% over the year to Nov 9, 2026 and -66.7% over five years.
- Over ten years ENW returned +227%, +12.6% a year compounded.
- ENW's deepest drawdown was -99.6% from Mar 11, 2005 to May 9, 2016.
- DataCedar holds 4,882 daily sessions of ENW history from Sep 27, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ENW price chart, 2002 to 2026
ENW returns
Price return from the last close on or before the window start to Nov 9, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.1% |
| 3 months | -3.9% |
| 6 months | -10.9% |
| Year to date | -30.0% |
| 1 year | -27.9% |
| 3 years | -1.6% |
| 5 years | -66.7% |
| 10 years | +227.4% |
| Since Sep 27, 2002 | -80.7% |
| Compound annual growth, 24.1 years | -6.6% |
ENW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £5.07 on Mar 11, 2005
- All time low close
- £0.0206 on May 9, 2016
- 52 week high
- £0.2200 on Dec 19, 2025
- 52 week low
- £0.1090 on May 26, 2026
- Deepest drawdown
- -99.6% from Mar 11, 2005 to May 9, 2016, not yet recovered
- Best single session
- +90.0% on Jan 5, 2018
- Worst single session
- -69.0% on Jan 31, 2006
- Volatility, 1 year annualised
- 66.4%
- Sessions closing higher, 1 year
- 13%
- Best calendar year
- 2018, +784%
- Worst calendar year
- 2014, -75%
ENW 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. 2002 starts on Sep 27, 2002; 2026 runs to Nov 9, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.1750 | £0.1800 | £0.1090 | £0.1225 | -30.0% | 3.2M | 138 |
| 2025 | £0.2200 | £0.2800 | £0.1200 | £0.1750 | -20.5% | 7.5M | 154 |
| 2024 | £0.1550 | £0.3460 | £0.1207 | £0.2200 | +37.5% | 17.8M | 191 |
| 2023 | £0.1637 | £0.3185 | £0.0796 | £0.1600 | +3.4% | 14.1M | 238 |
| 2022 | £0.3334 | £0.4080 | £0.1493 | £0.1547 | -55.6% | 21.7M | 202 |
| 2021 | £0.2289 | £0.4926 | £0.1801 | £0.3483 | +59.8% | 29.5M | 216 |
| 2020 | £0.2100 | £0.2617 | £0.0896 | £0.2179 | +4.3% | 23.8M | 187 |
| 2019 | £0.6270 | £0.6270 | £0.2090 | £0.2090 | -66.7% | 51.9M | 189 |
| 2018 | £0.0709 | £0.6469 | £0.0697 | £0.6270 | +784.2% | 138M | 185 |
| 2017 | £0.0397 | £0.0784 | £0.0299 | £0.0709 | +104.4% | 24M | 150 |
| 2016 | £0.0309 | £0.0498 | £0.0184 | £0.0347 | +16.2% | 4.6M | 137 |
| 2015 | £0.0323 | £0.0647 | £0.0299 | £0.0299 | -4.0% | 7.7M | 149 |
| 2014 | £0.1244 | £0.1493 | £0.0299 | £0.0311 | -75.0% | 5.8M | 145 |
| 2013 | £0.3185 | £0.3731 | £0.1194 | £0.1244 | -62.7% | 8.9M | 152 |
| 2012 | £0.2886 | £0.3929 | £0.1343 | £0.3334 | +13.6% | 13.2M | 140 |
| 2011 | £0.2488 | £0.5195 | £0.2339 | £0.2936 | +14.6% | 239.1M | 229 |
| 2010 | £0.8160 | £0.9245 | £0.1107 | £0.2563 | -67.8% | 1.3B | 253 |
| 2009 | £0.4080 | £1.25 | £0.2538 | £0.7961 | +100.0% | 639M | 253 |
| 2008 | £1.49 | £3.01 | £0.3085 | £0.3981 | -73.5% | 462M | 254 |
| 2007 | £1.70 | £2.56 | £1.19 | £1.50 | -10.9% | 206.7M | 251 |
| 2006 | £1.14 | £1.91 | £0.2488 | £1.69 | +45.5% | 405.2M | 251 |
| 2005 | £3.33 | £5.14 | £0.5237 | £1.16 | -66.3% | 432.2M | 242 |
| 2004 | £1.10 | £4.46 | £1.10 | £3.44 | +199.6% | 186.9M | 252 |
| 2003 | £0.6542 | £1.24 | £0.6542 | £1.15 | +61.5% | 36.5M | 256 |
| 2002 | £0.6359 | £0.7464 | £0.5584 | £0.7115 | n/a | 6.6M | 68 |
ENW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.1225 | -0.4% |
| October 2026 | £0.1230 | +7.0% |
| September 2026 | £0.1150 | -6.1% |
| August 2026 | £0.1225 | -3.9% |
| July 2026 | £0.1275 | 0.0% |
| June 2026 | £0.1275 | +6.3% |
| May 2026 | £0.1200 | -12.7% |
| April 2026 | £0.1375 | -1.8% |
| March 2026 | £0.1400 | -11.1% |
| February 2026 | £0.1575 | -7.4% |
| January 2026 | £0.1700 | -2.9% |
| December 2025 | £0.1750 | -12.5% |
About the ENW data
Daily bars. 4,882 sessions from Sep 27, 2002 to Nov 9, 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 Sep 27, 2002, 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%3AENW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
ENW share price history
