Pharos Energy plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	29.700	29.700	29.400	29.600	29.600	68,113
2026-10-16	28.800	29.700	28.800	29.400	29.400	223,835
2026-10-15	29.700	29.700	29.300	29.500	29.500	1,828,142
2026-10-14	29.600	29.848	29.200	29.500	29.500	252,134
2026-10-13	29.700	30.300	29.300	29.400	29.400	316,697
2026-10-12	29.700	30.400	28.600	29.500	29.500	4,528,706
2026-10-09	29.900	29.900	29.600	29.800	29.800	115,085
2026-10-08	29.500	29.700	29.055	29.700	29.700	1,891,451
2026-10-07	29.800	30.400	29.100	29.500	29.500	739,142
2026-10-06	28.600	29.700	28.600	29.300	29.300	688,354
2026-10-05	28.700	29.900	28.700	29.500	29.500	3,065,255
2026-10-02	30.000	30.500	28.900	29.300	29.300	837,200
2026-10-01	29.700	30.000	29.700	29.800	29.800	59,687
2026-09-30	29.700	30.500	29.700	29.800	29.800	29,934
2026-09-29	30.100	30.500	29.700	29.700	29.700	61,133
2026-09-28	29.900	30.100	29.700	30.000	30.000	201,465
2026-09-25	30.200	30.500	29.800	30.100	30.100	637,631
2026-09-24	30.500	30.500	30.000	30.000	30.000	134,807
2026-09-23	29.500	30.500	29.500	29.800	29.800	707,843
2026-09-22	29.700	30.400	29.700	30.000	30.000	213,251
2026-09-21	29.800	30.200	29.450	30.000	30.000	17,783
2026-09-18	29.900	30.200	29.800	29.800	29.800	112,509
2026-09-17	30.500	30.500	30.000	30.000	30.000	54,674
2026-09-16	29.700	30.100	29.700	29.700	29.700	188,959
2026-09-15	30.500	30.800	29.600	29.700	29.700	138,347
2026-09-14	29.600	30.400	29.050	29.600	29.600	88,003
2026-09-11	29.600	30.145	29.500	29.600	29.600	341,383
2026-09-10	29.800	29.800	29.500	29.600	29.600	229,483
2026-09-09	30.000	30.000	28.700	29.900	29.900	34,320
2026-09-08	29.800	30.400	29.800	29.800	29.800	90,832
2026-09-07	30.000	30.200	29.680	29.700	29.700	27,377
2026-09-04	29.700	30.400	29.600	29.700	29.700	1,547,630
2026-09-03	29.800	30.500	29.600	29.600	29.600	14,884,157
2026-09-02	29.800	30.000	29.800	29.800	29.800	187,326
2026-09-01	29.600	30.300	29.500	29.600	29.600	321,540
2026-08-28	30.100	30.400	30.000	30.000	30.000	151,322
2026-08-27	30.000	30.500	30.000	30.000	30.000	214,307
2026-08-26	30.300	30.400	30.000	30.100	30.100	162,798
2026-08-25	30.500	30.500	30.000	30.000	30.000	17,285,660
2026-08-24	30.000	30.407	30.000	30.000	30.000	539,605
2026-08-21	30.200	30.490	30.200	30.200	30.200	477,751
2026-08-20	30.500	30.500	30.300	30.400	30.400	243,618
2026-08-19	30.400	30.500	30.300	30.300	30.300	172,838
2026-08-18	30.000	30.300	30.000	30.200	30.200	268,502
2026-08-17	30.000	30.500	30.000	30.100	30.100	209,302
2026-08-14	30.400	30.500	30.100	30.100	30.100	70,498
2026-08-13	30.500	30.500	28.600	30.200	30.200	6,121,983
2026-08-12	30.600	30.950	30.100	30.600	30.600	543,844
2026-08-11	32.000	32.000	30.653	30.700	30.700	1,021,003
2026-08-10	32.000	32.000	30.300	31.200	31.200	799,316
2026-08-07	33.400	34.300	31.000	33.500	33.500	3,331,301
2026-08-06	31.000	32.500	31.000	31.500	31.500	99,192
2026-08-05	32.800	32.800	31.400	31.500	31.500	37,889
2026-08-04	31.900	32.200	31.000	31.600	31.600	448,000
2026-08-03	31.600	32.700	31.364	31.500	31.500	743,731
2026-07-31	31.300	31.600	31.000	31.500	31.500	725,887
2026-07-30	31.000	31.600	31.000	31.300	31.300	453,586
2026-07-29	31.600	32.000	31.100	31.400	31.400	1,188,876
2026-07-28	31.600	32.000	31.500	31.600	31.600	1,118,062
2026-07-27	28.400	33.200	28.400	31.600	31.600	11,372,458

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0093 GBP
2025-12-18	0.0040 GBP
2025-06-12	0.0085 GBP
2024-12-19	0.0036 GBP
2024-06-13	0.0077 GBP
2023-12-21	0.0033 GBP
2023-06-15	0.0100 GBP
2019-05-09	0.0550 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.