Pharos Energy plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	19.550	20.490	19.500	19.600	15.992	1,512
2022-07-08	20.900	20.900	19.700	19.700	16.074	67,215
2022-07-07	19.050	20.700	18.750	20.350	16.604	488,881
2022-07-06	21.100	21.200	19.000	19.000	15.502	301,710
2022-07-05	21.000	21.100	20.000	21.000	17.134	79,404
2022-07-04	22.100	22.350	21.100	21.250	17.338	1,836,040
2022-07-01	22.100	22.900	21.485	21.600	17.624	409,912
2022-06-30	22.000	22.900	21.400	21.900	17.869	676,016
2022-06-29	21.700	22.180	21.300	22.000	17.950	203,200
2022-06-28	22.600	22.600	21.700	22.200	18.113	1,159,116
2022-06-27	20.900	22.700	20.001	21.950	17.909	449,446
2022-06-24	20.000	20.900	20.000	20.200	16.482	139,808
2022-06-23	20.400	21.000	20.000	20.400	16.645	426,593
2022-06-22	22.000	22.200	19.504	20.700	16.890	2,227,863
2022-06-21	22.600	23.000	22.100	22.300	18.195	131,594
2022-06-20	24.000	24.000	21.500	22.600	18.440	2,433,941
2022-06-17	24.600	25.146	24.000	24.000	19.582	197,371
2022-06-16	24.600	25.500	23.500	25.000	20.398	1,073,992
2022-06-15	24.600	25.500	24.600	25.500	20.806	55,872
2022-06-14	25.000	25.900	24.429	24.600	20.072	615,171
2022-06-13	25.000	25.200	24.800	25.100	20.480	160,730
2022-06-10	25.600	26.300	25.127	25.300	20.643	281,156
2022-06-09	25.500	26.400	25.500	25.500	20.806	448,979
2022-06-08	25.300	25.600	24.500	25.600	20.888	298,609
2022-06-07	24.000	25.300	23.800	25.300	20.643	192,573
2022-06-06	24.400	25.000	23.500	24.500	19.990	439,427
2022-06-01	24.600	25.200	23.539	24.000	19.582	636,936
2022-05-31	24.700	25.200	24.271	24.800	20.235	713,684
2022-05-30	24.800	25.200	24.711	24.900	20.316	220,131
2022-05-27	25.100	25.754	25.000	25.100	20.480	306,878
2022-05-26	24.800	25.400	24.100	25.300	20.643	29,320
2022-05-25	23.900	24.800	23.500	24.800	20.235	159,307
2022-05-24	25.500	25.500	24.052	24.400	19.908	1,401,383
2022-05-23	24.900	26.200	24.297	25.600	20.888	418,846
2022-05-20	23.700	24.539	23.051	24.300	19.827	889,261
2022-05-19	24.000	24.000	22.100	22.600	18.440	1,646,988
2022-05-18	24.400	25.400	24.000	24.000	19.582	659,969
2022-05-17	24.400	24.500	24.000	24.200	19.745	147,177
2022-05-16	25.000	25.042	23.800	24.300	19.827	361,589
2022-05-13	24.700	25.036	24.548	24.800	20.235	227,680
2022-05-12	25.000	25.600	24.400	24.800	20.235	534,552
2022-05-11	25.300	26.300	24.700	24.700	20.153	269,512
2022-05-10	25.000	25.200	24.076	24.300	19.827	1,028,215
2022-05-09	25.900	26.700	25.400	25.500	20.806	261,370
2022-05-06	27.300	27.500	25.900	25.900	21.132	225,566
2022-05-05	27.500	27.700	26.700	27.500	22.438	246,095
2022-05-04	27.000	27.300	26.500	26.900	21.948	194,082
2022-05-03	27.400	27.500	26.100	26.800	21.867	233,528
2022-04-29	27.100	27.100	26.900	26.900	21.948	267,580
2022-04-28	27.200	27.316	26.700	27.000	22.030	189,868
2022-04-27	26.700	27.600	26.224	26.700	21.785	124,067
2022-04-26	27.000	27.000	26.000	26.000	21.214	76,709
2022-04-25	27.200	27.200	26.600	27.000	22.030	221,301
2022-04-22	27.100	28.900	26.600	27.000	22.030	190,823
2022-04-21	28.000	28.300	26.800	26.800	21.867	211,343
2022-04-20	29.100	29.290	27.900	27.900	22.764	238,838
2022-04-19	28.100	29.888	28.100	29.100	23.743	212,671
2022-04-14	27.800	28.844	27.800	28.150	22.968	131,788
2022-04-13	27.600	28.876	27.500	27.800	22.683	347,229
2022-04-12	25.900	27.500	25.516	27.500	22.438	276,001

← NewerPage 19 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.