Pharos Energy plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	23.700	23.900	23.256	23.700	20.545	99,788
2024-06-05	23.000	24.684	23.000	23.200	20.111	78,501
2024-06-04	24.100	24.900	23.000	24.100	20.892	233,818
2024-06-03	23.700	24.798	22.425	23.700	20.545	317,718
2024-05-31	23.100	23.900	22.500	22.600	19.591	470,880
2024-05-30	23.200	24.822	22.400	22.500	19.505	241,073
2024-05-29	25.000	25.000	23.100	24.000	20.805	120,543
2024-05-28	25.000	25.000	23.000	23.600	20.458	399,935
2024-05-24	23.700	24.820	23.600	23.900	20.718	389,972
2024-05-23	24.100	24.100	22.100	24.000	20.805	114,154
2024-05-22	22.100	23.521	22.100	22.750	19.721	10,081
2024-05-21	23.000	24.000	23.000	24.000	20.805	80,271
2024-05-20	23.900	23.900	22.886	23.600	20.458	95,862
2024-05-17	23.100	23.100	22.700	22.700	19.678	57,814
2024-05-16	23.000	23.900	21.856	22.600	19.591	198,835
2024-05-15	22.900	23.200	22.000	22.600	19.591	531,896
2024-05-14	22.600	22.900	21.100	22.800	19.765	112,275
2024-05-13	23.200	23.235	22.150	22.650	19.635	371,277
2024-05-10	21.900	23.500	21.900	23.200	20.111	552,417
2024-05-09	22.900	23.200	22.200	22.900	19.851	489,282
2024-05-08	23.500	23.500	22.700	22.700	19.678	234,399
2024-05-07	23.500	23.800	22.900	23.200	20.111	294,109
2024-05-03	23.200	23.700	22.800	23.000	19.938	161,247
2024-05-02	23.700	23.700	22.800	23.250	20.155	6,188
2024-05-01	23.700	23.700	23.000	23.150	20.068	87,141
2024-04-30	22.800	23.800	22.800	23.800	20.632	29,032
2024-04-29	23.800	23.800	22.800	22.900	19.851	86,129
2024-04-26	23.000	23.399	22.000	23.000	19.938	435,005
2024-04-25	22.800	23.100	22.800	23.000	19.938	134,053
2024-04-24	23.100	23.800	23.100	23.100	20.025	1,793
2024-04-23	23.000	23.700	23.000	23.400	20.285	13,628
2024-04-22	23.100	23.700	23.000	23.700	20.545	177,489
2024-04-19	23.400	23.700	22.920	23.400	20.285	178,944
2024-04-18	23.000	23.800	23.000	23.600	20.458	86,663
2024-04-17	23.100	23.800	22.725	23.550	20.415	73,706
2024-04-16	23.200	23.200	22.500	23.200	20.111	174,253
2024-04-15	22.600	23.000	20.954	22.800	19.765	191,684
2024-04-12	22.900	23.000	21.773	23.000	19.938	240,879
2024-04-11	22.100	22.350	21.755	22.350	19.375	141,383
2024-04-10	22.000	22.250	20.730	22.250	19.288	103,574
2024-04-09	21.600	22.070	21.600	21.800	18.898	202,497
2024-04-08	21.100	21.600	20.500	21.600	18.724	166,774
2024-04-05	21.100	21.805	20.905	21.700	18.811	113,436
2024-04-04	21.300	21.550	20.784	21.550	18.681	353,250
2024-04-03	20.300	21.400	20.000	21.200	18.378	296,533
2024-04-02	21.100	21.170	20.100	20.100	17.424	607,724
2024-03-28	21.100	21.100	20.700	21.000	18.204	228,053
2024-03-27	21.000	21.400	20.100	21.100	18.291	510,452
2024-03-26	20.500	21.400	20.000	21.000	18.204	349,081
2024-03-25	20.100	21.100	18.952	20.800	18.031	1,647,960
2024-03-22	20.400	20.500	19.020	20.400	17.684	908,957
2024-03-21	20.900	20.900	20.000	20.500	17.771	7,090
2024-03-20	20.000	20.900	19.498	20.900	18.118	80,720
2024-03-19	19.540	20.900	19.300	20.500	17.771	61,964
2024-03-18	19.250	20.700	18.306	20.000	17.337	63,776
2024-03-15	19.250	19.513	18.253	19.250	16.687	144,821
2024-03-14	19.200	19.250	18.050	18.850	16.341	266,874
2024-03-13	18.800	19.950	18.800	19.200	16.644	374,908
2024-03-12	19.000	19.200	18.180	18.700	16.211	168,694
2024-03-11	19.000	20.363	19.000	19.125	16.579	123,105

← NewerPage 11 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.