Pharos Energy plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	22.800	23.300	22.600	23.300	19.011	6,446
2022-12-29	23.000	23.200	22.700	23.200	18.929	159,835
2022-12-28	23.200	23.919	22.700	23.200	18.929	205,093
2022-12-23	23.000	23.400	23.000	23.200	18.929	82,925
2022-12-22	23.000	23.800	23.000	23.800	19.419	181,710
2022-12-21	23.000	24.500	22.831	23.300	19.011	267,002
2022-12-20	23.200	23.500	22.500	23.500	19.174	165,081
2022-12-19	23.900	24.045	23.600	23.700	19.337	324,424
2022-12-16	24.000	24.500	22.900	22.900	18.685	374,718
2022-12-15	24.600	24.600	24.011	24.500	19.990	29,271
2022-12-14	24.900	25.000	24.200	24.800	20.235	81,624
2022-12-13	25.000	25.000	24.472	24.800	20.235	285,193
2022-12-12	25.400	26.000	24.800	24.800	20.235	126,681
2022-12-09	25.800	25.800	24.926	25.400	20.724	157,474
2022-12-08	25.152	25.750	25.152	25.750	21.010	14,673
2022-12-07	25.600	25.681	25.000	25.250	20.602	266,573
2022-12-06	25.400	26.100	25.000	26.100	21.295	364,941
2022-12-05	26.500	26.500	25.500	26.000	21.214	230,957
2022-12-02	25.000	26.400	24.784	25.750	21.010	47,057
2022-12-01	25.200	25.400	25.000	25.200	20.561	128,094
2022-11-30	25.000	25.350	25.000	25.350	20.684	106,235
2022-11-29	24.600	25.700	24.600	25.400	20.724	501,070
2022-11-28	24.800	26.000	24.800	25.500	20.806	319,802
2022-11-25	25.900	26.328	25.100	25.600	20.888	334,179
2022-11-24	25.743	26.640	25.650	26.350	21.499	129,911
2022-11-23	26.100	26.300	25.600	26.000	21.214	755,444
2022-11-22	26.300	27.000	25.712	26.400	21.540	452,066
2022-11-21	27.100	27.900	25.600	26.900	21.948	1,009,901
2022-11-18	27.900	28.292	27.100	27.100	22.111	634,512
2022-11-17	27.700	28.000	27.566	27.900	22.764	385,279
2022-11-16	28.000	28.640	27.397	27.600	22.519	296,739
2022-11-15	28.200	28.200	27.400	28.000	22.846	935,246
2022-11-14	27.400	28.700	27.200	27.700	22.601	1,306,905
2022-11-11	26.700	28.000	26.600	27.700	22.601	596,956
2022-11-10	27.000	27.600	26.500	27.600	22.519	1,171,296
2022-11-09	26.400	27.900	25.800	27.700	22.601	513,818
2022-11-08	26.400	27.200	26.400	27.200	22.193	23,893
2022-11-07	26.500	27.012	26.500	26.500	21.622	634,450
2022-11-04	26.300	27.000	26.100	26.700	21.785	825,006
2022-11-03	26.900	26.900	25.400	26.400	21.540	392,237
2022-11-02	26.900	26.900	26.200	26.900	21.948	119,252
2022-11-01	26.300	26.500	26.200	26.200	21.377	689,701
2022-10-31	26.500	26.500	25.830	26.500	21.622	74,585
2022-10-28	26.000	26.500	25.100	26.500	21.622	527,536
2022-10-27	25.300	26.140	25.200	25.650	20.928	748,496
2022-10-26	25.000	25.400	24.624	25.400	20.724	229,040
2022-10-25	24.100	25.000	24.100	25.000	20.398	199,748
2022-10-24	24.300	24.800	24.300	24.800	20.235	180,658
2022-10-21	24.900	24.900	24.300	24.800	20.235	375,760
2022-10-20	24.200	24.800	24.100	24.200	19.745	94,923
2022-10-19	23.800	24.800	23.100	24.800	20.235	193,763
2022-10-18	24.300	24.670	23.730	24.000	19.582	117,541
2022-10-17	23.900	24.700	23.431	24.200	19.745	543,838
2022-10-14	23.600	24.000	23.000	23.000	18.766	309,377
2022-10-13	23.100	23.900	23.074	23.700	19.337	786,661
2022-10-12	23.000	23.952	23.000	23.900	19.500	475,843
2022-10-11	23.800	23.821	22.100	23.500	19.174	944,571
2022-10-10	23.200	23.800	23.110	23.600	19.256	256,803
2022-10-07	23.300	23.900	23.000	23.400	19.092	138,751
2022-10-06	24.000	24.000	22.732	23.400	19.092	33,582

← NewerPage 17 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.