Pharos Energy plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	19.950	19.950	19.050	19.250	17.529	380,494
2025-05-19	19.500	20.177	19.000	19.150	17.438	466,805
2025-05-16	20.100	20.500	19.750	19.800	18.030	116,151
2025-05-15	20.300	20.400	20.196	20.200	18.395	63,868
2025-05-14	20.400	20.400	19.580	19.625	17.871	24,810
2025-05-13	20.400	20.700	19.800	19.800	18.030	98,380
2025-05-12	20.400	20.800	19.550	20.300	18.486	315,893
2025-05-09	20.500	20.500	19.550	20.500	18.668	20,915
2025-05-08	20.200	20.300	19.579	20.200	18.395	36,352
2025-05-07	20.103	20.400	19.550	19.975	18.190	15,050
2025-05-06	20.400	20.400	19.500	20.300	18.486	90,204
2025-05-02	20.400	20.400	19.000	19.050	17.347	187,156
2025-05-01	18.725	20.300	18.550	19.425	17.689	17,362,721
2025-04-30	19.500	20.001	18.665	19.000	17.302	230,454
2025-04-29	19.400	19.450	18.975	19.000	17.302	51,125
2025-04-28	19.900	20.200	18.652	19.450	17.712	69,087
2025-04-25	19.450	19.750	18.950	19.275	17.552	342,757
2025-04-24	18.500	19.700	18.496	19.000	17.302	680,349
2025-04-23	20.400	20.400	17.550	19.350	17.621	45,562
2025-04-22	19.250	20.400	18.050	19.250	17.529	4,106
2025-04-17	18.000	20.400	17.900	17.900	16.300	258,266
2025-04-16	17.500	20.400	17.500	18.400	16.755	152,272
2025-04-15	18.500	19.350	18.400	18.400	16.755	99,221
2025-04-14	19.000	19.350	17.700	18.000	16.391	816,290
2025-04-11	19.600	20.900	19.600	19.600	17.848	344,433
2025-04-10	20.000	20.900	19.500	20.700	18.850	70,302
2025-04-09	18.600	19.950	17.700	19.800	18.030	387,121
2025-04-08	19.700	20.400	19.090	19.700	17.939	47,367
2025-04-07	18.350	20.000	18.000	18.500	16.847	138,245
2025-04-04	19.000	20.800	18.552	18.900	17.211	306,306
2025-04-03	21.500	22.700	19.900	20.000	18.212	434,425
2025-04-02	22.100	22.300	21.676	22.000	20.034	252,068
2025-04-01	22.400	23.900	21.600	22.200	20.216	108,567
2025-03-31	23.100	23.500	21.500	21.500	19.578	170,932
2025-03-28	22.400	23.000	21.500	21.500	19.578	21,547
2025-03-27	22.000	23.900	21.700	22.900	20.853	31,184
2025-03-26	23.100	23.100	21.945	23.100	21.035	44,324
2025-03-25	21.400	23.500	20.113	23.100	21.035	657,830
2025-03-24	21.000	22.400	19.050	19.050	17.347	177,297
2025-03-21	23.000	23.000	21.000	22.400	20.398	157,896
2025-03-20	21.600	22.900	21.400	22.500	20.489	106,647
2025-03-19	22.400	22.900	21.700	22.100	20.125	69,343
2025-03-18	22.500	22.900	21.900	21.900	19.943	77,407
2025-03-17	22.000	22.800	21.900	21.900	19.943	43,058
2025-03-14	22.600	22.900	22.000	22.000	20.034	50,740
2025-03-13	21.800	22.900	21.800	22.700	20.671	174,518
2025-03-12	22.900	22.900	21.600	22.300	20.307	15,676
2025-03-11	22.700	22.900	22.000	22.300	20.307	67,942
2025-03-10	23.000	23.000	21.825	22.200	20.216	651,594
2025-03-07	23.100	24.940	23.000	23.000	20.944	108,986
2025-03-06	23.100	25.100	23.100	23.300	21.218	89,265
2025-03-05	23.000	25.000	20.900	23.500	21.400	772,241
2025-03-04	22.600	23.460	22.400	22.400	20.398	151,872
2025-03-03	23.900	24.400	23.100	24.200	22.037	151,644
2025-02-28	24.300	24.445	22.980	23.600	21.491	233,877
2025-02-27	24.900	24.900	22.500	23.450	21.354	30,046
2025-02-26	23.300	25.000	23.060	25.000	22.766	79,171
2025-02-25	24.900	24.900	22.700	24.000	21.855	97,455
2025-02-24	23.600	24.800	22.300	24.400	22.219	642,864
2025-02-21	25.500	25.500	23.600	25.000	22.766	19,020

← NewerPage 7 of 22 · 1,265 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.