Pharos Energy plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	20.900	20.900	20.500	20.900	19.869	108,086
2025-11-05	20.100	22.100	20.000	21.100	20.059	412,238
2025-11-04	21.000	22.100	20.000	20.100	19.109	457,380
2025-11-03	22.400	22.400	20.600	22.200	21.105	179,082
2025-10-31	20.200	22.100	20.200	20.600	19.584	71,069
2025-10-30	20.100	22.300	20.100	22.300	21.200	92,116
2025-10-29	20.100	21.399	20.100	20.900	19.869	227,803
2025-10-28	20.600	22.200	20.400	20.400	19.394	212,736
2025-10-27	21.100	22.400	20.300	21.500	20.440	432,971
2025-10-24	20.500	22.200	20.300	21.800	20.725	340,746
2025-10-23	20.100	21.400	20.100	21.000	19.964	76,885
2025-10-22	20.000	20.900	20.000	20.400	19.394	99,207
2025-10-21	20.900	21.130	20.000	20.900	19.869	182,699
2025-10-20	20.900	20.900	19.150	20.200	19.204	261,181
2025-10-17	19.450	21.000	19.050	21.000	19.964	370,246
2025-10-16	20.500	21.000	19.900	19.900	18.919	99,146
2025-10-15	20.800	21.000	20.000	21.000	19.964	175,952
2025-10-14	19.500	21.000	19.500	21.000	19.964	161,665
2025-10-13	19.500	20.900	19.450	20.500	19.489	332,620
2025-10-10	21.000	21.000	19.450	19.450	18.491	235,432
2025-10-09	21.000	21.313	20.300	20.800	19.774	229,371
2025-10-08	21.900	21.900	20.300	20.300	19.299	94,588
2025-10-07	20.400	21.700	20.400	21.000	19.964	175,104
2025-10-06	21.400	22.000	20.400	20.400	19.394	433,337
2025-10-03	20.400	22.000	20.400	21.000	19.964	243,200
2025-10-02	21.400	22.300	20.400	21.000	19.964	533,618
2025-10-01	21.100	22.100	20.394	21.400	20.345	275,034
2025-09-30	21.800	22.600	21.000	21.000	19.964	588,356
2025-09-29	21.500	22.500	21.400	21.900	20.820	593,906
2025-09-26	22.000	23.800	21.900	21.900	20.820	173,728
2025-09-25	23.600	23.900	21.715	22.000	20.915	507,748
2025-09-24	23.200	23.900	22.000	23.000	21.866	1,855,165
2025-09-23	23.800	23.900	22.000	23.500	22.341	417,044
2025-09-22	22.300	23.694	21.900	22.300	21.200	199,775
2025-09-19	23.500	23.800	21.400	21.400	20.345	385,940
2025-09-18	22.000	23.100	21.858	23.000	21.866	46,882
2025-09-17	22.000	22.000	21.306	21.800	20.725	160,550
2025-09-16	22.500	22.500	21.500	21.900	20.820	269,336
2025-09-15	22.000	22.800	21.600	22.000	20.915	331,642
2025-09-12	22.100	24.500	21.900	23.000	21.866	700,988
2025-09-11	21.900	23.188	20.300	22.500	21.390	677,650
2025-09-10	21.500	22.000	21.000	21.500	20.440	63,632
2025-09-09	21.400	22.400	21.000	21.400	20.345	74,900
2025-09-08	21.100	22.400	20.800	22.000	20.915	152,698
2025-09-05	22.500	22.500	21.136	22.000	20.915	194,025
2025-09-04	22.000	22.500	21.400	22.500	21.390	165,036
2025-09-03	21.300	22.400	21.300	22.000	20.915	227,354
2025-09-02	21.000	22.000	20.000	22.000	20.915	1,036,026
2025-09-01	22.400	22.400	21.110	21.400	20.345	423,293
2025-08-29	21.000	22.400	20.800	21.800	20.725	294,917
2025-08-28	20.900	22.400	20.800	22.400	21.295	298,292
2025-08-27	20.800	22.500	20.800	21.400	20.345	378,009
2025-08-26	21.000	22.400	20.600	21.900	20.820	178,559
2025-08-22	20.600	22.200	20.600	21.500	20.440	52,087
2025-08-21	20.600	21.582	20.600	20.800	19.774	20,463
2025-08-20	21.100	21.900	20.800	21.050	20.012	149,705
2025-08-19	21.100	21.482	21.100	21.200	20.154	63,841
2025-08-18	21.800	21.800	20.600	21.800	20.725	1,016,916
2025-08-15	20.600	21.600	20.600	20.800	19.774	116,167
2025-08-14	20.100	21.700	20.100	20.500	19.489	19,546

← NewerPage 5 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.