Pharos Energy plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	22.300	23.000	22.200	23.000	18.766	413,703
2023-03-24	22.700	22.868	22.000	22.200	18.113	697,891
2023-03-23	22.700	23.000	22.700	22.800	18.603	337,644
2023-03-22	23.400	23.455	22.500	22.500	18.358	515,755
2023-03-21	22.700	23.700	22.700	23.000	18.766	37,194
2023-03-20	22.700	23.300	22.000	22.700	18.521	485,754
2023-03-17	23.000	23.800	23.000	23.100	18.848	61,392
2023-03-16	23.600	24.900	20.727	23.000	18.766	951,647
2023-03-15	24.600	24.960	23.600	23.800	19.419	525,598
2023-03-14	24.800	24.800	24.400	24.600	20.072	493,105
2023-03-13	24.800	25.300	24.500	24.800	20.235	468,633
2023-03-10	24.800	25.050	24.572	24.900	20.316	182,854
2023-03-09	25.300	25.300	24.700	25.000	20.398	252,329
2023-03-08	25.500	25.690	25.340	25.400	20.724	202,582
2023-03-07	25.500	25.925	25.500	25.800	21.051	158,378
2023-03-06	25.000	26.000	24.000	25.850	21.091	291,220
2023-03-03	25.700	26.004	24.705	24.900	20.316	477,425
2023-03-02	25.800	26.500	25.560	25.750	21.010	267,914
2023-03-01	25.800	26.328	25.500	25.500	20.806	76,513
2023-02-28	25.400	26.240	24.000	26.000	21.214	635,047
2023-02-27	25.500	25.900	25.300	25.500	20.806	534,130
2023-02-24	25.300	25.750	25.116	25.500	20.806	597,789
2023-02-23	25.000	25.100	25.000	25.000	20.398	356,669
2023-02-22	25.000	25.231	24.400	25.000	20.398	413,050
2023-02-21	25.000	25.200	25.000	25.000	20.398	648,429
2023-02-20	25.000	25.869	25.000	25.300	20.643	245,804
2023-02-17	25.600	25.600	24.400	24.900	20.316	444,875
2023-02-16	25.800	26.900	24.800	24.800	20.235	187,255
2023-02-15	25.800	26.900	25.221	25.500	20.806	201,570
2023-02-14	24.500	26.000	24.218	26.000	21.214	686,726
2023-02-13	23.600	24.900	23.445	24.900	20.316	313,728
2023-02-10	23.100	24.000	23.100	24.000	19.582	953,012
2023-02-09	23.300	23.700	22.800	23.000	18.766	268,671
2023-02-08	22.700	23.500	22.600	23.500	19.174	864,277
2023-02-07	22.500	23.900	22.200	22.500	18.358	735,483
2023-02-06	22.600	23.000	22.204	22.600	18.440	862,613
2023-02-03	22.600	23.000	22.100	22.600	18.440	476,684
2023-02-02	23.200	23.200	22.590	22.600	18.440	304,846
2023-02-01	23.300	23.900	23.210	23.300	19.011	198,429
2023-01-31	23.100	23.500	22.100	23.300	19.011	831,693
2023-01-30	23.500	23.900	23.000	23.200	18.929	349,596
2023-01-27	23.300	23.800	23.260	23.700	19.337	852,223
2023-01-26	23.000	23.500	23.000	23.400	19.092	845,140
2023-01-25	23.800	23.900	22.600	23.000	18.766	104,854
2023-01-24	23.500	23.551	22.249	22.700	18.521	744,835
2023-01-23	22.700	23.900	22.550	23.500	19.174	356,099
2023-01-20	23.000	23.000	22.000	23.000	18.766	133,369
2023-01-19	22.700	22.821	22.400	22.800	18.603	221,381
2023-01-18	23.000	23.500	22.551	22.800	18.603	129,299
2023-01-17	22.700	23.000	22.500	22.500	18.358	915,562
2023-01-16	22.500	23.000	22.500	22.800	18.603	243,368
2023-01-13	23.600	24.000	22.000	22.800	18.603	1,376,032
2023-01-12	24.500	25.028	22.944	24.000	19.582	871,259
2023-01-11	25.000	25.000	24.366	25.000	20.398	43,239
2023-01-10	24.600	25.000	24.281	24.800	20.235	58,228
2023-01-09	24.200	24.900	23.800	24.200	19.745	580,237
2023-01-06	23.500	24.400	23.298	24.400	19.908	754,538
2023-01-05	23.100	23.637	23.100	23.400	19.092	136,865
2023-01-04	23.300	24.000	23.150	23.800	19.419	125,336
2023-01-03	23.900	24.000	22.651	23.100	18.848	267,519

← NewerPage 16 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.