Pharos Energy plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	20.800	21.200	20.800	21.200	20.154	48,983
2025-08-12	21.000	21.200	20.388	20.800	19.774	157,255
2025-08-11	21.100	21.700	20.900	20.900	19.869	174,123
2025-08-08	20.900	21.350	20.900	20.900	19.869	163,711
2025-08-07	21.700	21.973	20.900	21.350	20.297	114,359
2025-08-06	20.900	21.700	20.900	21.000	19.964	136,114
2025-08-05	20.900	21.700	20.900	21.000	19.964	16,958
2025-08-04	21.000	21.700	20.900	20.900	19.869	163,155
2025-08-01	21.600	21.700	21.000	21.000	19.964	75,872
2025-07-31	21.700	21.800	21.000	21.800	20.725	33,843
2025-07-30	21.000	21.800	21.000	21.000	19.964	6,542
2025-07-29	21.100	21.700	21.100	21.100	20.059	65,501
2025-07-28	22.000	22.000	21.100	21.800	20.725	320,010
2025-07-25	21.100	21.900	20.900	21.800	20.725	246,685
2025-07-24	21.200	21.900	21.100	21.100	20.059	172,021
2025-07-23	21.100	21.900	21.100	21.100	20.059	84,852
2025-07-22	21.900	22.000	21.200	21.700	20.630	436,826
2025-07-21	21.900	21.900	21.200	21.500	20.440	200,121
2025-07-18	21.400	21.900	21.000	21.000	19.964	238,748
2025-07-17	21.100	21.900	21.000	21.300	20.250	248,716
2025-07-16	21.000	21.280	21.000	21.000	19.964	94,645
2025-07-15	21.300	21.500	21.200	21.300	20.250	60,133
2025-07-14	21.500	21.900	21.000	21.500	20.440	32,811
2025-07-11	21.500	21.900	21.200	21.550	20.487	44,886
2025-07-10	21.000	21.900	20.900	21.500	20.440	153,978
2025-07-09	21.000	21.599	20.900	21.000	19.964	143,474
2025-07-08	21.000	21.800	20.900	21.000	19.964	924,394
2025-07-07	21.000	21.765	20.900	20.900	19.869	325,930
2025-07-04	21.800	21.900	21.000	21.000	19.964	520,039
2025-07-03	21.000	21.800	20.900	20.900	19.869	321,469
2025-07-02	21.900	22.074	21.144	21.900	20.820	452,582
2025-07-01	21.500	21.700	20.600	21.000	19.964	173,978
2025-06-30	21.100	21.900	19.900	20.500	19.489	164,876
2025-06-27	21.400	21.650	20.400	20.400	19.394	136,472
2025-06-26	20.400	21.400	20.175	20.900	19.869	245,246
2025-06-25	20.400	21.900	20.200	20.650	19.632	186,159
2025-06-24	21.300	21.900	20.600	21.100	20.059	340,286
2025-06-23	21.100	21.900	19.931	21.200	20.154	1,246,567
2025-06-20	19.850	20.900	19.000	19.900	18.919	976,260
2025-06-19	20.200	20.200	19.050	19.750	18.776	471,588
2025-06-18	20.300	21.200	19.000	19.250	18.301	105,048
2025-06-17	20.100	20.300	19.450	19.450	18.491	322,634
2025-06-16	19.700	20.700	19.500	19.550	18.586	355,504
2025-06-13	19.000	20.929	19.000	19.700	18.728	983,602
2025-06-12	19.750	21.200	18.250	18.900	17.968	1,003,119
2025-06-11	21.200	22.100	20.000	20.100	18.304	770,217
2025-06-10	21.000	22.800	20.100	20.100	18.304	314,321
2025-06-09	20.200	22.000	19.400	21.400	19.487	541,494
2025-06-06	18.750	21.100	18.750	20.200	18.395	846,818
2025-06-05	21.100	21.100	19.000	19.350	17.621	347,785
2025-06-04	19.600	20.733	19.000	19.400	17.666	272,703
2025-06-03	19.000	20.500	19.000	19.650	17.894	433,345
2025-06-02	20.100	21.158	18.550	19.000	17.302	487,942
2025-05-30	21.000	21.200	19.050	19.500	17.757	684,737
2025-05-29	19.450	20.224	18.750	19.500	17.757	208,878
2025-05-28	18.550	19.750	18.550	19.000	17.302	317,814
2025-05-27	21.000	21.000	18.500	18.800	17.120	506,847
2025-05-23	20.000	20.900	19.700	19.700	17.939	185,434
2025-05-22	19.400	19.650	18.750	19.400	17.666	103,083
2025-05-21	19.500	19.900	19.465	19.550	17.803	169,309

← NewerPage 6 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.