Pharos Energy plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	21.800	22.570	21.000	21.700	21.046	74,125
2026-01-30	21.000	22.100	21.000	21.800	21.143	1,765,668
2026-01-29	21.400	22.900	21.400	21.700	21.046	517,582
2026-01-28	21.400	22.900	21.200	21.200	20.561	522,110
2026-01-27	21.300	22.700	21.004	21.400	20.755	895,556
2026-01-26	21.000	22.430	20.676	21.850	21.191	172,725
2026-01-23	20.600	22.800	20.600	21.200	20.561	442,301
2026-01-22	22.400	22.500	20.752	21.100	20.464	529,675
2026-01-21	21.200	21.300	20.900	21.050	20.415	107,017
2026-01-20	20.700	22.000	20.500	20.750	20.124	270,820
2026-01-19	22.000	22.000	20.400	20.900	20.270	135,258
2026-01-16	21.300	22.000	20.400	21.600	20.949	111,736
2026-01-15	21.200	22.000	20.709	21.150	20.512	186,310
2026-01-14	20.900	21.800	19.700	21.000	20.367	346,385
2026-01-13	20.200	21.400	19.864	20.700	20.076	732,984
2026-01-12	19.200	21.200	19.200	20.600	19.979	248,246
2026-01-09	20.800	21.200	19.350	20.900	20.270	160,764
2026-01-08	20.000	21.150	19.913	21.100	20.464	280,221
2026-01-07	21.000	21.500	20.000	20.800	20.173	218,096
2026-01-06	20.200	21.700	19.846	20.700	20.076	327,033
2026-01-05	20.900	22.000	20.539	20.600	19.979	352,970
2026-01-02	20.700	21.300	20.100	20.200	19.591	1,071,229
2025-12-31	20.000	21.100	19.400	21.100	20.464	380,460
2025-12-30	18.750	20.000	18.750	19.950	19.348	80,630
2025-12-29	19.750	21.000	18.950	19.050	18.475	414,524
2025-12-24	19.400	20.000	19.060	19.300	18.718	161,817
2025-12-23	20.182	20.182	18.984	19.350	18.766	28,248
2025-12-22	19.500	20.900	18.700	19.950	19.348	171,661
2025-12-19	19.200	20.900	18.851	20.700	20.076	249,550
2025-12-18	19.650	20.500	19.600	19.650	19.057	168,750
2025-12-17	20.500	20.800	19.600	20.200	19.204	431,903
2025-12-16	19.500	20.800	19.050	20.500	19.489	202,657
2025-12-15	20.000	20.340	19.200	20.100	19.109	439,173
2025-12-12	19.950	20.500	18.700	20.400	19.394	266,731
2025-12-11	20.500	20.500	20.000	20.000	19.014	132,214
2025-12-10	19.500	20.735	18.700	20.500	19.489	200,261
2025-12-09	19.700	20.500	19.700	20.500	19.489	280,186
2025-12-08	19.750	19.750	18.700	19.150	18.206	304,926
2025-12-05	19.550	20.000	18.500	19.350	18.396	465,778
2025-12-04	20.000	20.419	19.100	20.000	19.014	305,377
2025-12-03	20.000	20.700	19.632	20.200	19.204	203,990
2025-12-02	19.550	20.528	19.250	19.750	18.776	161,480
2025-12-01	21.000	21.400	19.742	19.750	18.776	517,186
2025-11-28	20.800	21.000	19.550	20.500	19.489	1,220,373
2025-11-27	20.000	20.800	19.600	20.200	19.204	166,634
2025-11-26	20.300	20.800	19.600	20.400	19.394	53,530
2025-11-25	20.000	20.820	19.450	20.350	19.346	143,858
2025-11-24	20.300	21.100	19.400	19.500	18.538	803,612
2025-11-21	20.700	20.857	19.500	19.850	18.871	233,767
2025-11-20	20.000	20.700	19.050	20.700	19.679	444,263
2025-11-19	20.000	21.200	19.700	19.700	18.728	193,121
2025-11-18	21.000	21.000	19.750	20.400	19.394	302,574
2025-11-17	19.000	20.800	19.000	20.400	19.394	96,680
2025-11-14	19.550	20.500	19.450	20.500	19.489	433,162
2025-11-13	19.800	21.200	19.800	20.200	19.204	79,647
2025-11-12	21.400	21.400	19.900	20.300	19.299	531,058
2025-11-11	20.100	21.300	20.100	21.000	19.964	417,594
2025-11-10	20.800	21.397	20.100	20.600	19.584	403,658
2025-11-07	20.900	22.100	20.100	20.900	19.869	277,983
2025-11-06	20.900	20.900	20.500	20.900	19.869	108,086

← NewerPage 4 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.