Pharos Energy plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	26.900	27.174	26.050	26.200	21.377	15,223,140
2022-01-17	26.500	27.000	25.701	26.900	21.948	373,214
2022-01-14	26.000	26.830	26.000	26.600	21.703	1,685,225
2022-01-13	27.450	27.500	24.199	26.300	21.459	3,652,580
2022-01-12	26.800	27.000	26.500	26.500	21.622	347,263
2022-01-11	26.800	26.800	26.300	26.500	21.622	1,167,295
2022-01-10	26.500	27.000	26.200	26.200	21.377	669,299
2022-01-07	26.400	26.550	26.400	26.400	21.540	86,102
2022-01-06	26.600	26.850	26.450	26.450	21.581	1,758,416
2022-01-05	27.850	27.850	26.450	26.900	21.948	983,079
2022-01-04	26.750	27.680	26.197	27.250	22.234	2,032,373
2021-12-31	25.450	26.282	25.200	26.000	21.214	585,309
2021-12-30	25.000	25.500	25.000	25.200	20.561	256,485
2021-12-29	24.300	25.250	24.001	25.050	20.439	1,011,776
2021-12-24	23.550	23.800	23.500	23.650	19.296	25,890
2021-12-23	23.600	23.800	23.300	23.600	19.256	814,250
2021-12-22	23.200	23.550	22.751	23.300	19.011	161,403
2021-12-21	22.400	22.800	22.127	22.700	18.521	1,809,672
2021-12-20	22.300	22.700	22.050	22.700	18.521	100,259
2021-12-17	22.850	23.400	22.550	22.800	18.603	109,698
2021-12-16	22.550	22.998	22.341	22.500	18.358	497,535
2021-12-15	22.850	23.250	22.482	22.500	18.358	374,348
2021-12-14	22.850	23.100	22.800	22.800	18.603	593,887
2021-12-13	22.150	22.614	21.700	22.450	18.317	699,207
2021-12-10	22.200	22.650	22.100	22.650	18.481	833,856
2021-12-09	22.200	22.216	22.200	22.200	18.113	461,476
2021-12-08	22.200	22.391	22.200	22.250	18.154	535,698
2021-12-07	22.200	22.950	21.801	22.500	18.358	1,280,359
2021-12-06	22.000	22.950	21.660	22.100	18.032	285,558
2021-12-03	21.700	22.500	21.000	22.100	18.032	730,083
2021-12-02	22.100	22.500	21.702	22.500	18.358	389,512
2021-12-01	21.800	22.150	21.200	21.950	17.909	1,182,786
2021-11-30	21.450	21.482	21.100	21.100	17.216	600,852
2021-11-29	21.950	22.000	21.050	21.500	17.542	587,612
2021-11-26	22.550	23.750	21.000	21.000	17.134	3,943,897
2021-11-25	22.200	23.300	22.175	23.250	18.970	477,725
2021-11-24	22.100	22.400	21.788	22.250	18.154	715,781
2021-11-23	22.050	22.700	21.755	22.350	18.236	248,492
2021-11-22	21.900	22.634	21.357	21.650	17.665	948,226
2021-11-19	21.000	21.900	21.000	21.300	17.379	2,996,299
2021-11-18	20.800	21.100	20.199	21.100	17.216	1,175,439
2021-11-17	21.300	21.350	20.738	20.900	17.053	812,753
2021-11-16	21.250	21.850	21.000	21.000	17.134	1,255,275
2021-11-15	21.500	21.850	21.050	21.500	17.542	648,228
2021-11-12	21.450	21.752	21.000	21.350	17.420	369,751
2021-11-11	19.600	22.104	19.600	21.450	17.501	1,408,400
2021-11-10	20.100	20.600	19.200	20.300	16.563	225,697
2021-11-09	19.840	20.164	19.500	20.100	16.400	230,401
2021-11-08	19.880	20.400	19.475	20.300	16.563	722,020
2021-11-05	19.680	19.979	19.540	19.680	16.057	186,984
2021-11-04	19.600	19.980	19.420	19.500	15.910	188,362
2021-11-03	19.920	19.960	19.511	19.740	16.106	130,084
2021-11-02	19.880	20.000	19.578	20.000	16.318	274,118
2021-11-01	20.100	20.450	19.720	20.350	16.604	1,196,080
2021-10-29	20.050	20.550	19.766	20.050	16.359	865,776
2021-10-28	19.680	20.510	19.480	20.100	16.400	2,804,911
2021-10-27	19.620	19.780	19.340	19.640	16.025	359,454
2021-10-26	19.820	20.450	19.520	19.560	15.959	213,451
2021-10-25	19.600	19.900	19.300	19.900	16.237	554,637
2021-10-22	19.620	20.550	19.600	19.780	16.139	403,804

← NewerPage 21 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.