Pharos Energy plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	23.000	23.000	21.600	22.700	19.383	132,333
2023-09-18	23.000	23.000	21.400	22.500	19.212	1,052,510
2023-09-15	22.800	23.000	21.100	23.000	19.639	550,032
2023-09-14	22.700	23.100	21.571	22.800	19.468	586,408
2023-09-13	23.100	23.100	22.700	22.700	19.383	83,931
2023-09-12	23.100	23.300	22.000	22.200	18.956	166,482
2023-09-11	23.100	23.100	22.000	23.000	19.639	185,224
2023-09-08	24.000	24.000	22.690	22.800	19.468	26,447
2023-09-07	23.000	23.200	22.549	23.200	19.810	71,697
2023-09-06	23.000	24.000	22.580	22.900	19.554	286,113
2023-09-05	23.000	23.000	22.100	22.900	19.554	37,877
2023-09-04	23.000	23.000	21.100	22.000	18.785	183,260
2023-09-01	23.000	23.000	21.100	22.500	19.212	98,156
2023-08-31	22.700	23.000	21.461	22.600	19.297	18,382
2023-08-30	22.700	22.700	21.404	22.600	19.297	27,583
2023-08-29	23.000	23.000	21.425	22.600	19.297	269,352
2023-08-25	22.900	23.000	22.262	22.500	19.212	107,158
2023-08-24	23.000	23.000	22.200	22.700	19.383	135,578
2023-08-23	21.900	23.000	21.318	22.400	19.127	372,842
2023-08-22	21.000	23.000	21.000	21.800	18.614	147,840
2023-08-21	22.500	22.500	21.600	22.000	18.785	185,753
2023-08-18	23.400	23.500	21.000	21.000	17.931	169,098
2023-08-17	22.800	23.900	22.400	22.850	19.511	96,554
2023-08-16	23.000	23.800	22.600	23.000	19.639	45,135
2023-08-15	22.900	24.300	22.171	23.000	19.639	180,510
2023-08-14	24.700	24.700	22.400	23.000	19.639	336,161
2023-08-11	23.900	23.900	23.000	23.000	19.639	159,923
2023-08-10	24.200	24.200	23.500	23.500	20.066	298,717
2023-08-09	24.000	24.000	23.000	23.800	20.322	236,365
2023-08-08	24.500	25.000	23.100	24.300	20.749	107,257
2023-08-07	23.500	24.000	23.000	23.300	19.895	54,064
2023-08-04	23.000	23.900	22.100	22.100	18.870	229,555
2023-08-03	24.000	24.000	23.000	23.000	19.639	92,755
2023-08-02	24.000	24.000	23.000	23.600	20.151	61,044
2023-08-01	24.000	24.900	23.000	23.000	19.639	182,970
2023-07-31	24.500	25.000	23.548	24.200	20.664	384,734
2023-07-28	24.000	25.000	23.800	24.000	20.493	124,193
2023-07-27	24.000	24.000	22.336	23.700	20.237	339,132
2023-07-26	23.500	24.000	22.100	23.600	20.151	9,192
2023-07-25	23.600	23.600	22.100	23.500	20.066	76,241
2023-07-24	23.600	23.600	22.252	23.500	20.066	126,588
2023-07-21	23.400	23.700	22.900	23.400	19.981	339,284
2023-07-20	23.800	23.800	22.900	22.900	19.554	263,741
2023-07-19	23.000	23.000	22.300	22.900	19.554	75,649
2023-07-18	23.500	23.500	22.000	22.000	18.785	88,543
2023-07-17	23.500	23.500	22.300	22.300	19.041	122,088
2023-07-14	22.900	23.400	22.300	22.800	19.468	106,817
2023-07-13	22.900	23.000	22.300	22.800	19.468	134,707
2023-07-12	22.800	23.000	22.320	22.500	19.212	189,083
2023-07-11	22.200	22.500	22.000	22.200	18.956	299,315
2023-07-10	22.400	22.400	21.255	22.400	19.127	83,067
2023-07-07	22.500	22.500	21.500	21.500	18.358	108,642
2023-07-06	22.700	22.715	21.270	21.900	18.700	155,451
2023-07-05	22.800	22.800	22.300	22.400	19.127	58,608
2023-07-04	22.800	22.800	22.300	22.800	19.468	83,817
2023-07-03	22.400	22.700	22.200	22.300	19.041	73,015
2023-06-30	22.700	22.700	22.000	22.000	18.785	170,424
2023-06-29	22.600	22.600	22.100	22.100	18.870	66,155
2023-06-28	22.700	22.700	22.000	22.000	18.785	148,396
2023-06-27	22.000	22.900	22.000	22.100	18.870	162,757

← NewerPage 14 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.