Pharos Energy plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	23.000	23.000	22.200	22.200	18.956	117,797
2023-06-23	23.000	23.000	22.000	22.400	19.127	71,814
2023-06-22	23.000	23.000	22.000	22.200	18.956	100,711
2023-06-21	22.200	22.449	22.200	22.300	19.041	266,811
2023-06-20	22.300	22.500	22.000	22.000	18.785	203,434
2023-06-19	22.200	22.500	22.200	22.300	19.041	175,543
2023-06-16	22.000	22.800	21.500	22.000	18.785	87,429
2023-06-15	22.000	22.900	21.625	22.000	18.785	206,279
2023-06-14	22.500	22.901	22.000	22.500	18.358	416,645
2023-06-13	22.000	22.553	22.000	22.300	18.195	285,482
2023-06-12	22.300	22.500	22.000	22.000	17.950	397,101
2023-06-09	22.400	23.400	22.150	22.150	18.073	68,235
2023-06-08	22.400	23.400	21.600	22.000	17.950	166,323
2023-06-07	22.300	23.000	22.300	22.400	18.277	116,563
2023-06-06	22.400	22.800	22.086	22.500	18.358	241,888
2023-06-05	22.600	23.000	22.500	22.500	18.358	130,778
2023-06-02	22.500	22.892	22.300	22.300	18.195	24,894
2023-06-01	22.500	23.000	22.500	22.500	18.358	39,513
2023-05-31	22.600	22.900	22.300	22.450	18.317	129,791
2023-05-30	22.200	22.900	22.200	22.600	18.440	212,543
2023-05-26	22.100	23.000	21.400	22.700	18.521	313,274
2023-05-25	22.500	23.000	22.000	22.350	18.236	338,027
2023-05-24	23.000	23.000	22.300	22.300	18.195	1,414,196
2023-05-23	22.500	22.899	22.400	22.400	18.277	516,835
2023-05-22	22.500	22.800	22.000	22.600	18.440	164,795
2023-05-19	22.500	23.100	22.500	22.500	18.358	323,614
2023-05-18	22.600	22.950	22.300	22.300	18.195	72,154
2023-05-17	22.600	23.700	22.600	22.700	18.521	1,470,128
2023-05-16	23.000	23.100	22.400	22.700	18.521	138,467
2023-05-15	23.000	23.000	22.300	22.300	18.195	397,728
2023-05-12	22.800	23.000	22.000	22.300	18.195	554,869
2023-05-11	22.800	23.000	22.800	22.900	18.685	12,365
2023-05-10	22.800	23.000	22.500	22.900	18.685	40,787
2023-05-09	23.000	23.000	22.800	23.000	18.766	207,341
2023-05-05	23.000	23.200	22.610	22.900	18.685	199,078
2023-05-04	22.700	23.000	22.600	22.600	18.440	170,327
2023-05-03	23.000	23.000	22.600	22.600	18.440	311,943
2023-05-02	23.000	23.000	22.800	22.800	18.603	165,166
2023-04-28	22.800	23.100	22.600	23.100	18.848	380,167
2023-04-27	23.000	23.100	22.800	23.100	18.848	262,552
2023-04-26	23.000	23.000	22.900	22.900	18.685	154,891
2023-04-25	22.900	23.100	22.300	22.900	18.685	368,540
2023-04-24	23.000	24.100	22.100	22.100	18.032	418,740
2023-04-21	23.000	23.450	22.700	22.700	18.521	71,134
2023-04-20	23.500	23.900	23.000	23.000	18.766	74,150
2023-04-19	23.700	23.770	23.500	23.600	19.256	23,937
2023-04-18	23.800	24.192	23.200	23.700	19.337	264,783
2023-04-17	23.800	24.100	23.800	24.000	19.582	284,893
2023-04-14	23.900	24.400	23.800	24.200	19.745	428,687
2023-04-13	23.700	24.200	23.600	24.000	19.582	1,197,709
2023-04-12	23.700	24.300	23.700	23.900	19.500	1,259,131
2023-04-11	24.000	24.500	23.900	24.000	19.582	189,413
2023-04-06	23.800	24.900	23.100	24.400	19.908	426,473
2023-04-05	23.700	24.260	23.000	24.000	19.582	283,481
2023-04-04	24.600	24.600	23.500	24.050	19.623	265,228
2023-04-03	22.600	24.000	22.500	24.000	19.582	601,665
2023-03-31	22.300	22.438	22.200	22.400	18.277	364,928
2023-03-30	22.500	22.900	22.370	22.400	18.277	235,398
2023-03-29	22.500	22.900	22.400	22.400	18.277	656,942
2023-03-28	22.700	22.868	22.400	22.700	18.521	793,599

← NewerPage 15 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.