Pharos Energy plc historical data

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

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

← NewerPage 10 of 22 · 1,265 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.