Pharos Energy plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	25.200	26.000	24.595	24.800	24.800	307,149
2026-07-23	25.300	25.600	25.204	25.300	25.300	502,376
2026-07-22	25.300	25.700	25.276	25.600	25.600	327,317
2026-07-21	26.300	26.300	25.400	25.700	25.700	201,821
2026-07-20	25.700	26.300	25.500	25.500	25.500	212,611
2026-07-17	25.000	25.800	24.700	25.400	25.400	244,261
2026-07-16	25.100	26.700	25.100	25.200	25.200	115,508
2026-07-15	25.600	26.500	25.000	25.000	25.000	85,172
2026-07-14	26.200	26.790	25.500	25.600	25.600	343,242
2026-07-13	25.000	27.000	25.000	26.900	26.900	1,192,742
2026-07-10	25.000	25.500	25.000	25.100	25.100	586,724
2026-07-09	25.200	25.500	24.600	25.100	25.100	332,258
2026-07-08	25.500	25.500	24.600	25.300	25.300	323,112
2026-07-07	25.000	25.600	25.000	25.000	25.000	85,908
2026-07-06	24.700	25.800	24.500	24.600	24.600	51,118
2026-07-03	25.100	25.700	24.975	25.000	25.000	473,656
2026-07-02	24.800	25.400	24.500	25.000	25.000	2,930,702
2026-07-01	24.500	25.600	24.500	24.700	24.700	948,328
2026-06-30	24.700	25.400	24.645	24.700	24.700	317,858
2026-06-29	25.000	25.800	24.500	25.100	25.100	116,556
2026-06-26	24.500	24.860	24.200	24.500	24.500	2,392,105
2026-06-25	24.700	25.076	24.500	24.600	24.600	861,798
2026-06-24	25.800	26.100	24.000	25.100	25.100	3,668,780
2026-06-23	25.200	26.900	25.200	25.400	25.400	212,519
2026-06-22	26.500	26.500	25.400	25.600	25.600	250,050
2026-06-19	24.600	26.900	24.600	24.800	24.800	152,961
2026-06-18	25.200	26.500	24.600	25.600	25.600	251,964
2026-06-17	28.000	28.100	25.300	26.400	26.400	508,580
2026-06-16	28.000	28.200	28.000	28.100	28.100	191,365
2026-06-15	28.000	29.400	28.000	28.000	28.000	495,002
2026-06-12	29.900	29.900	28.000	28.500	28.500	521,279
2026-06-11	30.500	30.900	28.650	29.500	29.500	619,712
2026-06-10	29.300	30.900	28.887	30.900	29.968	1,139,014
2026-06-09	29.400	29.600	28.500	28.900	28.028	187,051
2026-06-08	29.100	29.600	28.500	29.100	28.222	326,840
2026-06-05	28.100	29.000	27.400	28.900	28.028	202,244
2026-06-04	28.000	28.900	27.200	28.500	27.640	152,635
2026-06-03	28.500	28.800	27.800	28.200	27.349	292,152
2026-06-02	28.600	28.811	27.100	28.600	27.737	253,459
2026-06-01	26.600	29.689	26.600	28.800	27.931	698,935
2026-05-29	27.000	28.000	26.456	26.700	25.895	329,522
2026-05-28	27.300	28.800	26.100	27.000	26.186	402,155
2026-05-27	27.500	27.800	27.149	27.400	26.574	347,263
2026-05-26	28.500	28.600	27.649	27.900	27.059	436,418
2026-05-22	29.400	29.800	27.951	28.600	27.737	343,941
2026-05-21	28.000	29.500	26.000	29.400	28.513	737,352
2026-05-20	28.900	29.300	28.200	28.200	27.349	208,677
2026-05-19	29.000	30.900	28.100	29.300	28.416	322,259
2026-05-18	28.600	30.300	28.600	29.400	28.513	403,161
2026-05-15	28.000	31.000	27.200	29.000	28.125	1,055,981
2026-05-14	27.000	28.800	26.200	28.000	27.156	498,754
2026-05-13	27.000	27.500	26.880	27.000	26.186	343,002
2026-05-12	26.500	27.900	26.470	27.400	26.574	480,277
2026-05-11	26.700	27.600	26.400	26.700	25.895	231,426
2026-05-08	26.000	26.700	26.000	26.500	25.701	146,760
2026-05-07	26.500	26.900	25.943	26.000	25.216	393,052
2026-05-06	28.200	28.900	25.300	26.500	25.701	511,183
2026-05-05	28.800	28.800	27.000	28.100	27.253	572,909
2026-05-01	28.800	29.500	27.100	27.700	26.865	529,877
2026-04-30	28.800	29.801	27.200	28.000	27.156	548,579

← NewerPage 2 of 5 · 253 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.