Pharos Energy plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 25.600 | 25.900 | 24.500 | 24.500 | 21.925 | 199,862 |
| 2024-08-29 | 25.500 | 26.600 | 24.560 | 25.500 | 22.819 | 62,606 |
| 2024-08-28 | 26.000 | 26.588 | 24.200 | 26.100 | 23.356 | 259,011 |
| 2024-08-27 | 26.600 | 26.600 | 24.550 | 25.200 | 22.551 | 19,807 |
| 2024-08-23 | 25.800 | 26.200 | 25.300 | 26.200 | 23.446 | 92,797 |
| 2024-08-22 | 25.200 | 25.800 | 25.200 | 25.500 | 22.819 | 31,557 |
| 2024-08-21 | 25.700 | 25.800 | 24.655 | 25.500 | 22.819 | 288,743 |
| 2024-08-20 | 25.000 | 25.400 | 24.364 | 25.100 | 22.462 | 100,886 |
| 2024-08-19 | 24.900 | 25.664 | 24.270 | 24.600 | 22.014 | 106,056 |
| 2024-08-16 | 24.300 | 25.688 | 24.240 | 25.000 | 22.372 | 209,460 |
| 2024-08-15 | 24.900 | 25.700 | 24.262 | 24.900 | 22.283 | 229,942 |
| 2024-08-14 | 25.100 | 25.100 | 24.370 | 24.400 | 21.835 | 34,901 |
| 2024-08-13 | 24.900 | 25.124 | 24.780 | 25.000 | 22.372 | 370,728 |
| 2024-08-12 | 25.700 | 25.700 | 24.580 | 25.000 | 22.372 | 418,797 |
| 2024-08-09 | 24.400 | 24.900 | 24.380 | 24.800 | 22.193 | 460,019 |
| 2024-08-08 | 24.800 | 25.500 | 24.540 | 25.000 | 22.372 | 1,348,161 |
| 2024-08-07 | 24.500 | 25.200 | 24.500 | 24.900 | 22.283 | 1,355,275 |
| 2024-08-06 | 24.100 | 25.900 | 24.100 | 25.000 | 22.372 | 248,369 |
| 2024-08-05 | 25.100 | 25.400 | 23.900 | 24.400 | 21.835 | 534,626 |
| 2024-08-02 | 25.500 | 26.600 | 25.400 | 25.600 | 22.909 | 393,669 |
| 2024-08-01 | 26.700 | 27.400 | 26.200 | 26.200 | 23.446 | 176,762 |
| 2024-07-31 | 26.900 | 27.500 | 26.500 | 26.500 | 23.714 | 314,513 |
| 2024-07-30 | 26.900 | 27.276 | 26.324 | 26.800 | 23.983 | 278,563 |
| 2024-07-29 | 26.500 | 26.900 | 26.100 | 26.500 | 23.714 | 70,754 |
| 2024-07-26 | 26.100 | 26.900 | 25.000 | 26.100 | 23.356 | 46,463 |
| 2024-07-25 | 26.000 | 27.000 | 26.000 | 26.500 | 23.714 | 33,489 |
| 2024-07-24 | 26.600 | 27.000 | 26.000 | 26.200 | 23.446 | 161,616 |
| 2024-07-23 | 26.000 | 26.900 | 25.461 | 26.000 | 23.267 | 233,109 |
| 2024-07-22 | 25.300 | 26.624 | 25.300 | 25.500 | 22.819 | 648,688 |
| 2024-07-19 | 25.400 | 25.900 | 24.700 | 25.700 | 22.998 | 295,829 |
| 2024-07-18 | 25.000 | 25.400 | 24.748 | 25.000 | 22.372 | 88,430 |
| 2024-07-17 | 24.500 | 25.400 | 23.345 | 24.500 | 21.925 | 231,101 |
| 2024-07-16 | 24.200 | 25.140 | 24.200 | 24.500 | 21.925 | 212,865 |
| 2024-07-15 | 24.400 | 25.000 | 23.480 | 24.600 | 22.014 | 247,443 |
| 2024-07-12 | 23.600 | 24.700 | 23.520 | 24.200 | 21.656 | 628,792 |
| 2024-07-11 | 24.200 | 24.200 | 23.211 | 24.200 | 21.656 | 940,499 |
| 2024-07-10 | 24.100 | 24.500 | 24.000 | 24.000 | 21.477 | 1,016,451 |
| 2024-07-09 | 23.900 | 24.400 | 23.245 | 24.300 | 21.746 | 706,531 |
| 2024-07-08 | 24.100 | 24.900 | 22.899 | 24.400 | 21.835 | 542,003 |
| 2024-07-05 | 23.400 | 24.025 | 22.500 | 23.400 | 20.940 | 21,842 |
| 2024-07-04 | 23.100 | 24.000 | 23.100 | 24.000 | 21.477 | 241,857 |
| 2024-07-03 | 22.800 | 23.322 | 22.500 | 22.500 | 20.135 | 152,762 |
| 2024-07-02 | 23.500 | 24.000 | 22.822 | 23.000 | 20.582 | 628,680 |
| 2024-07-01 | 22.900 | 24.100 | 21.500 | 24.100 | 21.567 | 1,846,647 |
| 2024-06-28 | 23.200 | 24.620 | 20.600 | 21.000 | 18.793 | 377,877 |
| 2024-06-27 | 23.200 | 25.090 | 23.200 | 23.200 | 20.761 | 339,243 |
| 2024-06-26 | 23.500 | 24.420 | 23.200 | 23.200 | 20.761 | 190,851 |
| 2024-06-25 | 24.000 | 25.900 | 24.000 | 24.000 | 21.477 | 53,891 |
| 2024-06-24 | 23.600 | 25.150 | 23.000 | 24.100 | 21.567 | 1,647,876 |
| 2024-06-21 | 23.900 | 24.880 | 23.900 | 23.900 | 21.388 | 45,964 |
| 2024-06-20 | 23.500 | 25.756 | 23.500 | 23.500 | 21.030 | 145,563 |
| 2024-06-19 | 25.900 | 25.900 | 23.300 | 24.700 | 22.104 | 10,490 |
| 2024-06-18 | 23.500 | 24.640 | 23.500 | 23.900 | 21.388 | 118,405 |
| 2024-06-17 | 23.900 | 25.300 | 23.500 | 24.600 | 22.014 | 104,834 |
| 2024-06-14 | 23.500 | 24.400 | 23.500 | 23.900 | 21.388 | 239,412 |
| 2024-06-13 | 23.700 | 25.200 | 23.000 | 23.900 | 21.388 | 236,069 |
| 2024-06-12 | 24.400 | 25.250 | 23.894 | 24.600 | 21.325 | 543,490 |
| 2024-06-11 | 24.100 | 24.500 | 23.800 | 24.300 | 21.065 | 558,665 |
| 2024-06-10 | 23.900 | 24.199 | 23.200 | 23.200 | 20.111 | 126,447 |
| 2024-06-07 | 23.000 | 24.200 | 23.000 | 23.500 | 20.371 | 297,751 |
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.