Stock listing
LSE:EARN Earnz PLC Share Price
Home listing (LSE) of Earnz PLC
Follow Earnz PLC into a list and get an email when it puts out news.
Share price · LSE:EARN
5.50p GBX (pence) 0.00 (0.0%)
Close on Oct 30, 2026
- Day range
- 5.27p – 6.00p GBX (pence)Oct 30, 2026
- Volume
- 987,959 sharesOct 30, 2026
- Market cap
- £18.56M GBPAt the close on Oct 30, 2026 · price × 337.5M shares outstanding
- 52-week range
- 3.00p – 6.50p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- £25,210 GBPMedian day 189,201 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| LSE:EARN · Home | 5.50p GBX (pence) | 0.00 (0.0%) | 987,959 | 5.311p | 6.00p | 5.267p | 5.50p | Close on Oct 30, 2026 |
| Frankfurt:52Y0 | €0.057 EUR | +0.005 (+9.7%) | — | €0.057 | €0.057 | €0.057 | €0.052 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:EARN · GBX (pence), adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 5.50p | 0.00 | 0.0% | 5.311p | 6.00p | 5.267p | 987,959 | |
| 5.50p | 0.00 | 0.0% | 6.00p | 6.00p | 5.411p | 1,475,900 | |
| 5.50p | +0.25 | +4.8% | 5.182p | 5.84p | 5.182p | 2,437,628 | |
| 5.25p | +0.125 | +2.4% | 5.50p | 5.50p | 4.85p | 1,967,917 | |
| 5.125p | 0.00 | 0.0% | 4.85p | 5.50p | 4.85p | 367,364 | |
| 5.125p | -0.035 | -0.7% | 5.25p | 5.44p | 5.00p | 4,489,748 | |
| 5.16p | +0.41 | +8.6% | 4.80p | 5.25p | 4.80p | 2,876,296 | |
| 4.75p | 0.00 | 0.0% | 4.75p | 5.00p | 4.50p | 248,002 | |
| 4.75p | 0.00 | 0.0% | 4.75p | 4.925p | 4.70p | 1,053,138 | |
| 4.75p | +0.25 | +5.6% | 4.50p | 5.00p | 4.30p | 3,455,886 | |
| 4.50p | 0.00 | 0.0% | 4.50p | 5.00p | 4.50p | 601,538 | |
| 4.50p | 0.00 | 0.0% | 4.50p | 5.00p | 4.30p | 185,555 | |
| 4.50p | 0.00 | 0.0% | 4.50p | 5.00p | 4.28p | 360,320 | |
| 4.50p | 0.00 | 0.0% | 4.50p | 4.59p | 4.50p | 50,000 | |
| 4.50p | 0.00 | 0.0% | 4.50p | 4.599p | 4.15p | 120,991 | |
| 4.50p | 0.00 | 0.0% | 4.50p | 4.65p | 4.25p | 883,335 | |
| 4.50p | 0.00 | 0.0% | 4.50p | 5.00p | 4.15p | 2,072,832 | |
| 4.50p | 0.00 | 0.0% | 4.50p | 4.88p | 4.15p | 705,454 | |
| 4.50p | 0.00 | 0.0% | 4.50p | 5.00p | 4.15p | 128,775 | |
| 4.50p | +0.25 | +5.9% | 4.25p | 5.00p | 4.00p | 755,615 | |
| 4.25p | 0.00 | 0.0% | 4.25p | 4.50p | 4.066p | 843,733 | |
| 4.25p | -0.50 | -10.5% | 4.50p | 4.50p | 4.00p | 1,097,232 | |
| 4.75p | 0.00 | 0.0% | 4.75p | 5.00p | 4.56p | 57,690 | |
| 4.75p | 0.00 | 0.0% | 4.75p | 4.99p | 4.56p | 13,025 | |
| 4.75p | +0.25 | +5.6% | 4.50p | 5.00p | 4.288p | 356,500 | |
| 4.50p | 0.00 | 0.0% | 4.50p | 4.576p | 4.50p | 50,000 | |
| 4.50p | 0.00 | 0.0% | 4.50p | 5.00p | 4.50p | 7,110 | |
| 4.50p | 0.00 | 0.0% | 4.50p | 4.575p | 4.00p | 28,916 | |
| 4.50p | 0.00 | 0.0% | 4.50p | 5.00p | 4.00p | 16,317 | |
| 4.50p | 0.00 | 0.0% | 4.50p | 5.00p | 4.00p | 653,874 | |
| 4.50p | 0.00 | 0.0% | 4.50p | 4.50p | 4.50p | 0 | |
| 4.50p | 0.00 | 0.0% | 4.50p | 5.00p | 4.30p | 85,725 | |
| 4.50p | +0.25 | +5.9% | 4.25p | 4.55p | 4.00p | 220,288 | |
| 4.25p | -0.10 | -2.3% | 4.35p | 4.50p | 4.00p | 479,750 | |
| 4.35p | -0.15 | -3.3% | 4.35p | 4.50p | 4.275p | 193,704 | |
| 4.50p | +0.75 | +20.0% | 3.80p | 4.50p | 3.80p | 462,644 | |
| 3.75p | +0.20 | +5.6% | 3.70p | 3.80p | 3.70p | 48,900 | |
| 3.55p | 0.00 | 0.0% | 3.55p | 3.55p | 3.40p | 25 | |
| 3.55p | 0.00 | 0.0% | 3.55p | 3.55p | 3.40p | 10,093 | |
| 3.55p | 0.00 | 0.0% | 3.55p | 3.55p | 3.456p | 29,210 | |
| 3.55p | +0.20 | +6.0% | 3.375p | 3.55p | 3.375p | 571,185 | |
| 3.35p | 0.00 | 0.0% | 3.35p | 3.35p | 3.30p | 100,137 | |
| 3.35p | 0.00 | 0.0% | 3.35p | 3.50p | 3.33p | 1,106,130 | |
| 3.35p | +0.10 | +3.1% | 3.275p | 3.375p | 3.275p | 190,150 | |
| 3.25p | 0.00 | 0.0% | 3.20p | 3.30p | 3.20p | 51,627 | |
| 3.25p | 0.00 | 0.0% | 3.25p | 3.28p | 3.20p | 23,077 | |
| 3.25p | 0.00 | 0.0% | 3.25p | 3.25p | 3.20p | 125,097 | |
| 3.25p | 0.00 | 0.0% | 3.25p | 3.30p | 3.20p | 139,814 | |
| 3.25p | 0.00 | 0.0% | 3.25p | 3.275p | 3.21p | 257,800 | |
| 3.25p | +0.10 | +3.2% | 3.15p | 3.25p | 3.105p | 460,000 | |
| 3.15p | 0.00 | 0.0% | 3.15p | 3.15p | 3.00p | 609,645 | |
| 3.15p | 0.00 | 0.0% | 3.15p | 3.30p | 3.00p | 181,628 | |
| 3.15p | 0.00 | 0.0% | 3.15p | 3.20p | 3.045p | 10,137 | |
| 3.15p | 0.00 | 0.0% | 3.15p | 3.30p | 3.063p | 651 | |
| 3.15p | 0.00 | 0.0% | 3.15p | 3.20p | 3.045p | 15,949 | |
| 3.15p | 0.00 | 0.0% | 3.15p | 3.20p | 3.00p | 1,087,427 | |
| 3.15p | 0.00 | 0.0% | 3.15p | 3.15p | 3.15p | 0 | |
| 3.15p | 0.00 | 0.0% | 3.15p | 3.249p | 3.00p | 188,252 | |
| 3.15p | 0.00 | 0.0% | 3.15p | 3.17p | 3.00p | 463,720 | |
| 3.15p | 0.00 | 0.0% | 3.15p | 3.198p | 3.135p | 31,115 | |
| 3.15p | 0.00 | 0.0% | 3.15p | 3.198p | 3.135p | 3,709 | |
| 3.15p | -0.10 | -3.1% | 3.20p | 3.20p | 3.00p | 117,914 | |
| 3.25p | 0.00 | 0.0% | 3.25p | 3.25p | 3.125p | 78,567 | |
| 3.25p | 0.00 | 0.0% | 3.25p | 3.34p | 3.25p | 19,732 | |
| 3.25p | 0.00 | 0.0% | 3.25p | 3.50p | 3.155p | 217,650 | |
| 3.25p | 0.00 | 0.0% | 3.25p | 3.36p | 3.25p | 100,000 |
- Ticker
- LSE:EARN
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Building products
- Exchange
- LSE
- Currency
- GBX
What changed lately
Latest news release · Oct 23, 2026
Holding(s) in Company
Latest earnings call · Oct 8, 2026
Earnz (LSE:EARN) — Investor Presentation
Replay and transcript
Calls
Replays
Earnz (LSE:EARN) — Investor Presentation
Thu, Oct 08, 2026 · 6:00 AM ET
Watch Transcript
Latest news
Holding(s) in Company
Oct 23, 2026
Closed 5.13p (0.0%) on Oct 26, 2026
Completion of the Acquisition of GEM Newco Limited
Oct 20, 2026
Closed 4.75p (0.0%) on Oct 21, 2026
Delay to Completion of the Acquisition
Oct 20, 2026
Closed 4.75p (0.0%) on Oct 20, 2026
Result of GM & Completion of the Acquisition
Oct 19, 2026
Closed 4.75p (+5.6%) on Oct 19, 2026
Result of Retail Offer
Oct 6, 2026
Closed 4.50p (0.0%) on Oct 6, 2026
Investor Presentation via Investor Meet Company
Oct 6, 2026
Closed 4.50p (0.0%) on Oct 6, 2026
Posting of Circular and Notice of General Meeting
Oct 1, 2026
Closed 4.25p (-10.5%) on Oct 1, 2026
Retail Offer to raise up to £1.0 million
Oct 1, 2026
Closed 4.25p (-10.5%) on Oct 1, 2026
Result of Placing and PDMR Dealing
Oct 1, 2026
Closed 4.25p (-10.5%) on Oct 1, 2026
Interim Results
Sep 30, 2026
Closed 4.25p (-10.5%) on Oct 1, 2026
Financings
Private placement of placing Shares
Oct 19, 2026 · US$5.41M
Update: £4.1M · GBX 4 a share · Zeus Capital Limited +2
Dealers: Zeus Capital Limited (co-lead), Panmure Liberum Limited (co-lead), Zeus (co-lead)
Buyers: Gresham House Asset Management Limited (32,500,000 Placing Shares); Pentwater Capital Management LP (19,000,000 Placing Shares); Bob Holt (part of 5,000,000 Placing Shares taken with Elizabeth Lake); Elizabeth Lake (£100,000 for 2,500,000 Placing Shares; 10,719,443 shares (2.3%) following Admission); Family of Bob Holt (2,500,000 Placing Shares); Gresham House (32,500,000 Placing Shares); Pentwater Capital (19,000,000 Placing Shares)
Insiders: CFO Elizabeth Lake subscribed for 2,500,000 Placing Shares (£100,000) and family members of Chairman Bob Holt subscribed for 2,500,000 Placing Shares; aggregate 5,000,000 Placing Shares is a related party transaction
Use of proceeds: To pay the initial cash consideration for Gem New Co and part of the deal fee costs
Announced Sep 30, 2026 · Update Oct 1, 2026 · Update Oct 19, 2026
Retail Offer Shares
Oct 19, 2026 · US$190,478
Closed: £143,494 raised · GBX 4 a share · Zeus Capital Limited
Dealers: Zeus Capital Limited
Use of proceeds: Additional working capital for the Enlarged Group
Announced Sep 30, 2026 · Update Oct 1, 2026 · Closed Oct 6, 2026 · Update Oct 19, 2026
Convertible Loan Note
Oct 1, 2026 · US$924,454
Update: £700,000
Buyers: Gresham House Asset Management Limited (convertible loan note of up to £0.7 million)
Use of proceeds: To pay the initial cash consideration for Gem New Co and part of the deal fee costs
Earnz PLC on 6ix
- Sector
- Industrials
- Industry
- Building products
- News releases
- 27 in the last 12 months · 168 in all · newest Oct 23, 2026 · oldest 2017
- Calls
- 1 call with a replay · 1 with a transcript · latest Oct 8, 2026
Where Earnz PLC is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| LSE:EARN · Home listing · This page | LSE | United Kingdom | GBX |
| Lang & Schwarz:A403PX | Lang & Schwarz | Germany | EUR |
| gettex:52Y0 | gettex | Germany | EUR |
| Frankfurt:52Y0 | Frankfurt | Germany | EUR |
| LS Exchange:A403PX | LS Exchange | Germany | EUR |
| Munich:52Y0 | Munich | Germany | EUR |
| Stuttgart:52Y0 | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Earnz PLC.