Pharos Energy plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	25.900	27.500	25.516	27.500	22.438	276,001
2022-04-11	27.000	27.072	26.255	26.300	21.459	316,050
2022-04-08	27.000	27.025	26.500	27.000	22.030	133,377
2022-04-07	27.100	27.400	26.700	27.000	22.030	45,363
2022-04-06	28.100	28.231	26.000	26.100	21.295	402,781
2022-04-05	28.000	28.600	27.200	28.000	22.846	147,417
2022-04-04	27.500	27.500	26.780	27.300	22.275	597,895
2022-04-01	27.500	29.900	27.000	27.300	22.275	198,318
2022-03-31	27.450	27.537	27.200	27.400	22.356	452,333
2022-03-30	28.000	28.300	27.250	27.700	22.601	466,468
2022-03-29	28.000	28.450	27.000	27.500	22.438	265,308
2022-03-28	27.750	29.000	27.200	27.400	22.356	313,104
2022-03-25	27.850	28.250	27.550	27.800	22.683	661,362
2022-03-24	29.000	29.586	27.408	27.550	22.479	1,085,253
2022-03-23	28.700	28.950	26.300	27.700	22.601	394,598
2022-03-22	28.950	29.900	28.550	28.550	23.294	524,573
2022-03-21	28.000	29.000	27.600	28.850	23.539	1,159,050
2022-03-18	27.000	28.000	26.700	27.600	22.519	467,428
2022-03-17	25.200	27.000	24.922	26.875	21.928	741,232
2022-03-16	28.750	28.750	24.515	24.900	20.316	1,416,108
2022-03-15	29.000	29.000	26.980	28.100	22.927	1,748,902
2022-03-14	30.500	30.500	29.500	29.500	24.070	321,687
2022-03-11	31.000	31.000	29.550	30.450	24.845	129,391
2022-03-10	30.550	30.950	29.750	30.450	24.845	336,145
2022-03-09	32.000	32.927	29.450	29.800	24.314	998,065
2022-03-08	29.300	32.345	28.687	31.350	25.579	1,857,160
2022-03-07	27.500	30.000	27.300	28.600	23.335	1,165,767
2022-03-04	27.500	27.500	26.400	27.200	22.193	421,112
2022-03-03	28.250	28.781	27.500	27.500	22.438	440,806
2022-03-02	27.000	28.595	26.600	28.000	22.846	968,773
2022-03-01	27.500	27.557	26.700	26.900	21.948	319,431
2022-02-28	27.700	27.700	26.500	26.950	21.989	810,043
2022-02-25	27.350	27.850	26.900	27.650	22.560	390,070
2022-02-24	26.600	27.400	26.600	27.050	22.071	708,820
2022-02-23	25.700	26.580	25.500	26.400	21.540	238,746
2022-02-22	24.300	26.000	24.268	25.375	20.704	366,976
2022-02-21	25.000	25.100	23.559	24.350	19.868	494,766
2022-02-18	25.500	25.750	25.200	25.300	20.643	97,848
2022-02-17	25.500	26.450	25.283	25.500	20.806	129,188
2022-02-16	25.400	25.500	25.150	25.150	20.520	203,075
2022-02-15	26.100	26.350	25.350	25.650	20.928	413,910
2022-02-14	26.100	27.002	25.475	26.150	21.336	227,163
2022-02-11	25.900	26.500	25.700	26.500	21.622	136,681
2022-02-10	26.100	26.350	25.897	26.100	21.295	257,926
2022-02-09	26.050	26.450	26.050	26.050	21.255	23,432
2022-02-08	26.500	26.500	26.008	26.200	21.377	103,305
2022-02-07	26.800	27.400	26.289	26.500	21.622	246,960
2022-02-04	26.400	26.950	25.933	26.700	21.785	275,664
2022-02-03	26.350	26.700	25.200	25.200	20.561	478,364
2022-02-02	26.400	27.500	26.000	26.150	21.336	712,845
2022-02-01	26.650	27.450	26.150	26.150	21.336	315,479
2022-01-31	26.500	26.500	25.450	25.500	20.806	228,963
2022-01-28	27.000	27.000	25.500	25.800	21.051	359,131
2022-01-27	27.350	27.400	26.950	26.950	21.989	156,376
2022-01-26	26.900	27.500	25.750	27.500	22.438	120,012
2022-01-25	26.200	26.650	25.900	25.900	21.132	276,676
2022-01-24	27.000	27.000	24.947	26.200	21.377	494,834
2022-01-21	27.350	28.150	26.800	26.800	21.867	850,815
2022-01-20	27.950	28.500	27.104	28.000	22.846	778,623
2022-01-19	26.500	27.100	26.113	26.800	21.867	548,358

← NewerPage 20 of 22 · 1,262 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.