Pharos Energy plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	21.500	22.900	21.500	21.500	18.358	61,260
2023-12-11	22.300	22.300	20.100	21.900	18.700	373,246
2023-12-08	21.400	22.500	21.316	22.000	18.785	342,424
2023-12-07	22.300	22.500	21.100	22.300	19.041	176,364
2023-12-06	21.800	21.800	20.600	21.800	18.614	7,498
2023-12-05	21.800	22.500	21.000	21.750	18.572	146,208
2023-12-04	22.000	22.000	20.820	22.000	18.785	72,395
2023-12-01	21.700	22.000	20.748	22.000	18.785	97,615
2023-11-30	20.700	21.900	20.600	21.200	18.102	422,425
2023-11-29	21.500	21.920	21.240	21.900	18.700	120,985
2023-11-28	20.600	21.900	20.000	21.800	18.614	525,929
2023-11-27	20.100	21.964	20.000	21.550	18.401	377,175
2023-11-24	20.100	22.423	20.100	21.900	18.700	237,445
2023-11-23	21.400	22.500	21.300	22.000	18.785	31,549
2023-11-22	22.000	22.000	20.900	20.900	17.846	162,822
2023-11-21	22.200	22.500	21.100	22.000	18.785	132,719
2023-11-20	22.000	22.000	21.424	21.700	18.529	220,649
2023-11-17	22.300	22.400	21.800	21.800	18.614	220,988
2023-11-16	22.400	22.400	21.600	22.400	19.127	172,119
2023-11-15	22.500	23.000	20.426	21.900	18.700	764,401
2023-11-14	22.900	23.000	22.100	22.600	19.297	417,038
2023-11-13	23.000	23.000	22.500	22.800	19.468	442,617
2023-11-10	22.900	23.500	22.700	23.300	19.895	566,536
2023-11-09	23.700	23.784	22.756	22.800	19.468	18,776
2023-11-08	23.000	24.228	22.700	23.200	19.810	308,066
2023-11-07	22.700	22.700	21.500	22.500	19.212	187,267
2023-11-06	21.100	22.500	21.100	22.300	19.041	385,804
2023-11-03	22.500	22.500	22.200	22.200	18.956	215,173
2023-11-02	22.500	22.500	21.490	22.200	18.956	321,723
2023-11-01	22.000	22.500	21.100	22.500	19.212	328,819
2023-10-31	22.600	22.900	22.400	22.500	19.212	228,881
2023-10-30	21.900	22.700	21.900	22.100	18.870	408,614
2023-10-27	21.500	22.000	21.090	22.000	18.785	570,746
2023-10-26	21.400	22.497	21.288	22.100	18.870	1,041,323
2023-10-25	22.500	22.600	21.439	22.500	19.212	26,845
2023-10-24	22.800	22.800	21.000	22.400	19.127	489,056
2023-10-23	22.600	23.288	22.100	22.600	19.297	100,125
2023-10-20	22.800	23.000	22.176	22.300	19.041	799,522
2023-10-19	22.100	23.000	22.100	22.600	19.297	60,839
2023-10-18	22.500	23.100	22.138	22.900	19.554	3,924,315
2023-10-17	22.800	23.100	22.100	22.700	19.383	2,196,898
2023-10-16	23.300	24.000	22.303	22.600	19.297	942,655
2023-10-13	22.300	23.000	21.868	22.500	19.212	653,164
2023-10-12	22.800	22.800	22.195	22.300	19.041	696,758
2023-10-11	22.000	22.800	22.000	22.300	19.041	1,489,207
2023-10-10	23.000	23.000	22.200	22.800	19.468	244,744
2023-10-09	22.200	22.700	21.000	22.300	19.041	671,197
2023-10-06	22.700	22.800	21.100	22.200	18.956	199,490
2023-10-05	22.600	22.800	21.272	22.200	18.956	196,049
2023-10-04	21.400	22.900	21.250	22.100	18.870	1,017,932
2023-10-03	22.600	23.100	21.500	21.500	18.358	1,878,400
2023-10-02	22.800	23.000	22.500	22.700	19.383	166,973
2023-09-29	22.500	23.000	22.500	22.800	19.468	134,686
2023-09-28	23.000	23.300	22.800	22.800	19.468	239,373
2023-09-27	23.800	23.800	22.900	22.900	19.554	1,644,592
2023-09-26	23.000	23.000	22.500	22.700	19.383	363,616
2023-09-25	23.000	23.000	21.000	21.000	17.931	141,842
2023-09-22	22.800	23.000	21.687	22.400	19.127	855,282
2023-09-21	23.000	23.000	21.385	22.900	19.554	684,698
2023-09-20	23.000	23.000	21.385	22.900	19.554	98,934

← NewerPage 13 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.