Pharos Energy plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	28.100	28.936	27.700	28.200	27.349	469,312
2026-04-28	28.000	29.100	27.810	28.300	27.446	236,767
2026-04-27	28.000	28.300	27.400	28.000	27.156	126,390
2026-04-24	28.000	28.900	27.500	28.000	27.156	287,838
2026-04-23	28.100	28.500	27.903	28.300	27.446	305,661
2026-04-22	27.500	28.400	27.500	28.100	27.253	382,312
2026-04-21	27.500	28.000	27.000	27.500	26.671	546,889
2026-04-20	27.500	28.121	26.300	27.500	26.671	475,531
2026-04-17	28.500	29.500	25.000	26.100	25.313	861,526
2026-04-16	28.900	29.000	27.300	28.500	27.640	310,569
2026-04-15	28.600	29.000	27.200	27.800	26.962	1,069,302
2026-04-14	29.400	29.500	28.000	28.000	27.156	810,207
2026-04-13	29.300	29.500	27.500	28.400	27.543	609,922
2026-04-10	28.200	28.900	27.600	27.600	26.768	796,948
2026-04-09	27.400	28.800	26.900	27.600	26.768	1,018,481
2026-04-08	27.100	28.700	26.700	27.400	26.574	887,717
2026-04-07	28.200	28.800	27.551	28.400	27.543	898,977
2026-04-02	28.000	29.269	27.500	28.200	27.349	1,973,440
2026-04-01	27.300	28.400	26.209	27.600	26.768	986,276
2026-03-31	28.900	29.400	27.100	27.200	26.380	1,388,152
2026-03-30	28.100	29.500	28.000	28.900	28.028	1,331,350
2026-03-27	27.500	28.500	26.602	28.000	27.156	1,419,178
2026-03-26	27.400	28.100	26.700	27.500	26.671	588,948
2026-03-25	26.900	28.500	26.600	27.100	26.283	780,350
2026-03-24	26.800	28.300	26.200	26.600	25.798	850,029
2026-03-23	27.700	28.800	25.340	27.400	26.574	1,164,363
2026-03-20	27.800	29.000	27.650	27.700	26.865	725,678
2026-03-19	28.000	29.000	27.600	28.200	27.349	1,545,073
2026-03-18	27.000	28.000	25.700	27.500	26.671	847,258
2026-03-17	27.000	27.800	25.600	27.200	26.380	1,179,764
2026-03-16	27.800	27.800	25.739	27.400	26.574	508,115
2026-03-13	26.500	27.200	25.800	26.600	25.798	522,715
2026-03-12	27.000	27.000	25.500	26.250	25.458	535,030
2026-03-11	26.800	27.403	25.800	25.800	25.022	587,723
2026-03-10	26.100	26.900	25.500	26.650	25.846	1,007,026
2026-03-09	26.000	28.000	25.200	26.500	25.701	2,061,004
2026-03-06	24.900	25.900	23.810	24.900	24.149	1,382,419
2026-03-05	24.500	24.849	24.000	24.600	23.858	371,432
2026-03-04	25.200	25.700	23.700	24.400	23.664	712,469
2026-03-03	25.400	25.900	23.900	24.300	23.567	658,190
2026-03-02	25.000	26.000	24.428	24.900	24.149	1,767,123
2026-02-27	25.000	25.000	23.800	24.200	23.470	576,118
2026-02-26	23.100	24.600	23.000	24.000	23.276	111,181
2026-02-25	24.700	25.000	23.911	24.200	23.470	260,266
2026-02-24	24.200	25.000	24.000	24.000	23.276	141,118
2026-02-23	24.000	24.600	24.000	24.400	23.664	177,502
2026-02-20	24.200	25.000	23.483	24.100	23.373	926,818
2026-02-19	23.000	25.000	23.000	24.650	23.907	560,252
2026-02-18	23.500	25.000	22.500	24.200	23.470	782,434
2026-02-17	22.900	23.890	22.551	22.900	22.209	532,026
2026-02-16	23.600	24.000	22.500	23.500	22.791	794,671
2026-02-13	23.000	23.900	22.500	23.400	22.694	585,709
2026-02-12	23.100	24.171	22.100	23.600	22.888	765,966
2026-02-11	22.300	24.000	20.700	22.800	22.112	1,367,000
2026-02-10	21.200	22.400	21.200	22.150	21.482	399,823
2026-02-09	21.800	22.626	20.400	22.000	21.336	323,205
2026-02-06	20.100	22.500	20.100	22.200	21.530	408,429
2026-02-05	21.100	22.700	21.000	21.100	20.464	179,870
2026-02-04	21.700	22.327	21.000	21.500	20.852	481,844
2026-02-03	21.100	22.000	21.000	21.000	20.367	293,965

← NewerPage 3 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.