Pharos Energy plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	19.500	20.000	19.000	19.000	16.471	154,201
2024-03-07	19.350	19.950	19.050	19.425	16.839	191,552
2024-03-06	19.700	19.750	19.000	19.000	16.471	108,037
2024-03-05	19.800	19.800	19.225	19.225	16.666	215,465
2024-03-04	19.500	21.000	19.250	19.250	16.687	123,618
2024-03-01	19.750	21.163	19.000	19.550	16.947	585,535
2024-02-29	19.500	21.100	19.500	19.500	16.904	992
2024-02-28	19.350	21.200	19.333	20.100	17.424	300,023
2024-02-27	19.800	20.100	19.050	19.500	16.904	533,085
2024-02-26	19.550	20.200	19.166	20.000	17.337	202,759
2024-02-23	20.400	20.700	20.000	20.500	17.771	105,320
2024-02-22	19.500	20.400	19.500	20.400	17.684	147,755
2024-02-21	20.500	20.500	19.500	19.500	16.904	72,082
2024-02-20	20.100	21.000	19.550	20.550	17.814	201,044
2024-02-19	20.000	20.800	20.000	20.000	17.337	200,174
2024-02-16	20.800	20.800	20.100	20.700	17.944	255,916
2024-02-15	20.500	20.800	20.079	20.800	18.031	378,280
2024-02-14	20.900	20.900	20.000	20.000	17.337	256,672
2024-02-13	20.900	21.500	19.843	20.500	17.771	924,516
2024-02-12	21.000	21.013	19.843	21.000	18.204	122,217
2024-02-09	19.900	20.500	19.678	20.500	17.771	273,969
2024-02-08	20.100	20.100	19.550	19.825	17.186	113,475
2024-02-07	20.700	20.882	19.550	20.100	17.424	127,565
2024-02-06	19.900	21.700	19.900	19.900	17.251	10,337
2024-02-05	20.800	21.600	20.100	20.800	18.031	162,792
2024-02-02	20.100	21.700	20.100	20.900	18.118	114,766
2024-02-01	21.000	21.900	20.600	21.000	18.204	12,735
2024-01-31	21.900	21.900	21.500	21.500	18.638	64,377
2024-01-30	20.481	21.900	20.100	21.000	18.204	45,845
2024-01-29	21.500	21.900	21.500	21.500	18.638	97,796
2024-01-26	21.400	21.400	20.450	20.450	17.728	49,194
2024-01-25	21.900	21.900	21.100	21.750	18.854	309,706
2024-01-24	20.100	21.900	20.000	21.550	18.681	212,991
2024-01-23	21.100	21.800	20.389	21.100	18.291	38,428
2024-01-22	19.850	21.898	19.850	19.850	17.207	125,788
2024-01-19	21.000	21.900	20.000	20.000	17.337	139,391
2024-01-18	20.300	22.000	20.300	20.300	17.597	43,241
2024-01-17	21.000	22.000	20.300	22.000	19.071	492,247
2024-01-16	22.400	22.500	21.480	21.600	18.724	226,913
2024-01-15	22.500	22.500	21.780	22.500	19.505	11,634
2024-01-12	22.000	22.500	21.700	21.800	18.898	290,691
2024-01-11	22.700	22.900	21.300	21.500	18.638	243,927
2024-01-10	22.400	22.400	21.550	21.550	18.681	46,106
2024-01-09	22.000	22.600	21.500	22.100	19.158	81,733
2024-01-08	21.100	22.476	21.100	22.400	19.418	60,169
2024-01-05	21.100	22.900	21.100	21.900	18.984	30,099
2024-01-04	21.400	22.500	21.100	21.900	18.984	163,496
2024-01-03	21.820	22.900	21.621	21.750	18.854	18,176
2024-01-02	22.500	22.800	21.100	22.500	19.505	227,536
2023-12-29	21.300	23.000	21.300	21.300	18.464	22,802
2023-12-28	22.800	22.800	21.587	22.300	19.331	108,763
2023-12-27	22.500	22.900	20.500	22.600	19.591	202,165
2023-12-22	22.500	22.800	21.500	22.500	19.505	190,304
2023-12-21	22.000	22.400	22.000	22.000	19.071	508,977
2023-12-20	22.000	22.500	20.810	22.000	18.785	732,467
2023-12-19	22.000	22.500	20.700	21.800	18.614	916,627
2023-12-18	22.000	22.620	21.600	21.600	18.444	1,578,211
2023-12-15	22.700	22.900	21.600	22.000	18.785	287,686
2023-12-14	22.000	22.700	21.820	22.700	19.383	99,985
2023-12-13	20.500	22.800	20.500	22.000	18.785	273,519

← NewerPage 12 of 22 · 1,261 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.