Nasdaq · ENGS · stock
Energys Group Ltd (ENGS) stock price history
Every Nasdaq trading session of Energys Group Ltd from Apr 1, 2025 to Nov 12, 2026: 408 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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.
ENGS adjusted close, 2025 to 2026
- $12.22
- All time high, 2025
- $5.00
- 52 week high, $0.4204 low
- 408
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
ENGS key facts
- Energys Group Ltd (ENGS) closed at $0.4850 on Nov 12, 2026 on Nasdaq.
- ENGS's all time high close is $12.22, set on Nov 5, 2025; its all time low close is $0.4850 on Nov 12, 2026.
- ENGS's 52 week range is $0.4204 to $5.00.
- ENGS returned -63.4% over the year to Nov 12, 2026.
- Since Apr 1, 2025 ENGS returned -90%, -76.3% a year compounded.
- ENGS's deepest drawdown was -96.0% from Nov 5, 2025 to Nov 12, 2026.
- DataCedar holds 408 daily sessions of ENGS history from Apr 1, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ENGS price chart, 2025 to 2026
ENGS returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -85.6% |
| 3 months | -83.0% |
| 6 months | -68.3% |
| Year to date | -38.8% |
| 1 year | -63.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 1, 2025 | -90.2% |
| Compound annual growth, 1.6 years | -76.3% |
ENGS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $12.22 on Nov 5, 2025
- All time low close
- $0.4850 on Nov 12, 2026
- 52 week high
- $5.00 on Nov 5, 2026
- 52 week low
- $0.4204 on Nov 12, 2026
- Deepest drawdown
- -96.0% from Nov 5, 2025 to Nov 12, 2026, not yet recovered
- Best single session
- +37.9% on Jul 7, 2025
- Worst single session
- -86.1% on Nov 11, 2026
- Volatility, 1 year annualised
- 221.5%
- Sessions closing higher, 1 year
- 55%
ENGS 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. 2025 starts on Apr 1, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.8890 | $5.00 | $0.4204 | $0.4850 | -43.1% | 316M | 218 |
| 2025 | $4.96 | $12.48 | $0.5700 | $0.8520 | n/a | 119.5M | 190 |
ENGS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.4850 | -89.3% |
| October 2026 | $4.53 | +49.0% |
| September 2026 | $3.04 | +14.7% |
| August 2026 | $2.65 | +1.5% |
| July 2026 | $2.61 | +7.4% |
| June 2026 | $2.43 | +55.8% |
| May 2026 | $1.56 | +32.2% |
| April 2026 | $1.18 | +0.9% |
| March 2026 | $1.17 | +33.7% |
| February 2026 | $0.8750 | -5.2% |
| January 2026 | $0.9230 | +8.3% |
| December 2025 | $0.8520 | -27.2% |
About the ENGS data
Daily bars. 408 sessions from Apr 1, 2025 to Nov 12, 2026, one row per Nasdaq 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 Jul 13, 2026 forward, most recent session Oct 23, 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 Nasdaq trading days; minute timestamps are UTC. Prices are in USD. 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 Apr 1, 2025, 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/nasdaq%3AENGS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- EMXF iShares ESG Advanced MSCI EM ETF
- ENDW Cambria Endowment Style ETF
- ENGN enGene Therapeutics Inc.
- ENGNW enGene Therapeutics Inc.
- ENHE iShares Enhanced Emerging Markets Active ETF
- ENHI iShares Enhanced International Active ETF
- ENHU iShares Enhanced Large Cap Core Active ETF
- ENLT Enlight Renewable Energy Ltd.
Common questions
ENGS share price history
