Pharos Energy plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	22.100	23.200	22.000	23.000	18.766	980,978
2022-10-04	22.000	22.700	21.600	22.700	18.521	417,854
2022-10-03	20.000	22.268	19.866	21.800	17.787	998,684
2022-09-30	20.100	20.478	19.800	19.900	16.237	269,525
2022-09-29	20.300	20.900	19.600	20.300	16.563	52,093
2022-09-28	19.000	20.000	18.500	20.000	16.318	276,630
2022-09-27	18.750	20.000	18.100	19.500	15.910	850,221
2022-09-26	18.100	18.750	17.738	18.500	15.095	873,611
2022-09-23	19.000	19.318	17.750	18.300	14.931	2,052,243
2022-09-22	20.000	20.700	19.400	19.400	15.829	538,655
2022-09-21	20.500	21.200	19.800	19.950	16.278	855,726
2022-09-20	21.600	21.768	19.850	20.500	16.726	1,140,954
2022-09-16	21.800	22.900	21.500	21.800	17.787	493,148
2022-09-15	23.500	23.770	21.800	21.800	17.787	656,558
2022-09-14	23.400	24.500	23.100	23.700	19.337	471,785
2022-09-13	23.000	24.900	23.000	23.300	19.011	341,788
2022-09-12	24.800	24.800	23.766	23.800	19.419	253,287
2022-09-09	23.400	24.300	23.400	23.700	19.337	278,327
2022-09-08	23.000	24.900	23.000	23.300	19.011	52,149
2022-09-07	23.000	24.200	23.000	23.200	18.929	32,992
2022-09-06	23.800	24.900	23.200	23.200	18.929	130,744
2022-09-05	24.300	24.540	24.000	24.000	19.582	151,226
2022-09-02	24.100	25.000	24.100	25.000	20.398	245,100
2022-09-01	24.500	24.500	23.837	24.000	19.582	356,386
2022-08-31	24.000	24.500	23.488	24.100	19.664	358,233
2022-08-30	24.500	25.200	24.300	24.600	20.072	507,455
2022-08-26	24.900	24.900	24.300	24.650	20.112	18,013
2022-08-25	25.204	25.204	24.718	24.900	20.316	65,215
2022-08-24	25.000	25.300	24.648	25.000	20.398	137,003
2022-08-23	24.800	25.400	24.400	25.000	20.398	915,285
2022-08-22	24.600	25.500	24.300	25.100	20.480	665,593
2022-08-19	24.800	25.024	24.300	24.900	20.316	1,024,135
2022-08-18	24.700	25.300	24.700	24.700	20.153	232,086
2022-08-17	24.800	25.000	24.700	24.700	20.153	354,952
2022-08-16	24.500	25.400	24.500	24.800	20.235	778,336
2022-08-15	24.400	25.340	24.100	25.000	20.398	512,549
2022-08-12	24.100	25.148	24.100	25.000	20.398	785,565
2022-08-11	24.000	25.124	23.800	25.000	20.398	452,111
2022-08-10	24.000	24.740	23.000	24.300	19.827	188,426
2022-08-09	22.400	23.500	22.200	23.000	18.766	413,138
2022-08-08	22.200	22.500	21.600	22.000	17.950	134,798
2022-08-05	21.500	22.300	21.500	22.000	17.950	778,396
2022-08-04	22.500	22.860	20.500	22.000	17.950	502,041
2022-08-03	22.700	23.400	22.300	22.400	18.277	139,477
2022-08-02	22.700	23.308	21.900	22.700	18.521	1,381,384
2022-08-01	23.000	23.218	22.364	22.700	18.521	866,695
2022-07-29	22.100	23.400	21.572	23.000	18.766	1,089,383
2022-07-28	21.400	21.900	21.071	21.650	17.665	717,622
2022-07-27	21.600	21.944	20.900	21.200	17.297	317,744
2022-07-26	21.000	22.700	20.497	21.500	17.542	3,525,578
2022-07-25	20.300	20.600	20.251	20.400	16.645	221,787
2022-07-22	20.100	21.250	19.500	20.200	16.482	726,281
2022-07-21	20.400	21.700	20.040	20.400	16.645	713,030
2022-07-20	20.800	21.001	19.600	20.200	16.482	1,914,478
2022-07-19	19.450	20.000	19.400	19.900	16.237	82,586
2022-07-18	19.400	20.600	19.200	19.900	16.237	710,018
2022-07-15	19.250	20.600	19.150	20.200	16.482	37,451
2022-07-14	19.600	19.766	19.000	19.300	15.747	262,491
2022-07-13	19.600	20.100	18.623	19.150	15.625	289,209
2022-07-12	19.700	20.700	19.500	19.600	15.992	53,432

← NewerPage 18 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.