Pharos Energy plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	25.900	25.900	23.600	24.600	22.401	22,779
2025-02-19	24.900	25.500	24.100	24.900	22.674	164,698
2025-02-18	24.100	24.692	23.500	23.600	21.491	217,454
2025-02-17	24.100	24.700	24.100	24.100	21.946	99,715
2025-02-14	24.900	24.900	23.926	24.700	22.492	132,590
2025-02-13	24.600	24.900	23.600	24.600	22.401	72,577
2025-02-12	23.730	24.818	23.730	24.450	22.265	15,420
2025-02-11	23.300	24.735	23.300	23.300	21.218	66,920
2025-02-10	24.000	25.000	23.200	24.800	22.583	50,196
2025-02-07	23.700	24.900	23.200	24.400	22.219	417,203
2025-02-06	24.200	24.200	23.450	23.700	21.582	31,914
2025-02-05	24.900	24.900	24.100	24.100	21.946	67,653
2025-02-04	24.900	24.900	23.650	23.650	21.536	45,993
2025-02-03	24.900	24.900	23.200	23.700	21.582	176,917
2025-01-31	24.500	24.604	23.832	24.300	22.128	451,548
2025-01-30	24.900	24.900	24.478	24.700	22.492	51,744
2025-01-29	23.200	25.200	23.200	24.600	22.401	204,968
2025-01-28	24.500	25.400	23.300	25.200	22.948	394,301
2025-01-27	25.700	25.800	24.500	25.300	23.039	35,799
2025-01-24	25.100	25.500	23.802	24.800	22.583	114,628
2025-01-23	25.500	26.714	23.230	24.650	22.447	2,102,503
2025-01-22	26.600	27.800	25.700	25.700	23.403	39,954
2025-01-21	27.900	27.926	25.800	26.500	24.131	1,035,701
2025-01-20	27.900	27.900	26.290	27.250	24.814	354,124
2025-01-17	27.900	27.900	26.272	27.500	25.042	492,111
2025-01-16	27.300	27.800	26.804	27.400	24.951	636,533
2025-01-15	25.900	27.300	25.400	27.300	24.860	2,012,078
2025-01-14	27.900	27.900	26.400	27.300	24.860	182,775
2025-01-13	27.000	27.980	26.000	27.200	24.769	452,740
2025-01-10	26.400	27.000	25.761	26.900	24.496	869,247
2025-01-09	25.900	26.500	24.100	26.300	23.949	542,043
2025-01-08	25.500	25.900	24.900	25.900	23.585	1,974,063
2025-01-07	23.000	25.720	23.000	25.600	23.312	261,328
2025-01-06	24.000	24.900	22.100	24.300	22.128	103,313
2025-01-03	24.900	25.000	23.025	23.700	21.582	151,344
2025-01-02	22.800	24.600	22.800	24.600	22.401	354,309
2024-12-31	24.400	24.900	24.000	24.300	22.128	52,080
2024-12-30	23.300	24.200	23.300	24.150	21.992	173,869
2024-12-27	23.900	23.900	21.400	23.800	21.673	215,892
2024-12-24	23.400	23.900	23.400	23.500	21.400	146,211
2024-12-23	22.100	23.500	22.100	22.900	20.853	220,518
2024-12-20	22.000	23.500	22.000	23.500	21.400	505,652
2024-12-19	21.100	22.900	21.100	21.100	19.214	48,289
2024-12-18	23.500	23.500	21.000	21.000	18.793	309,285
2024-12-17	22.800	23.200	22.000	22.100	19.777	378,815
2024-12-16	22.300	23.500	22.000	22.700	20.314	313,453
2024-12-13	23.000	23.600	22.800	23.000	20.582	1,752,197
2024-12-12	22.500	22.900	21.920	22.900	20.493	1,615,328
2024-12-11	22.480	22.480	22.200	22.200	19.866	5,340
2024-12-10	21.400	23.500	21.400	22.900	20.493	77,816
2024-12-09	21.700	22.900	21.400	21.900	19.598	472,806
2024-12-06	21.700	23.300	21.700	21.800	19.508	143,090
2024-12-05	22.900	23.000	21.875	22.700	20.314	903,940
2024-12-04	23.000	23.400	22.715	23.000	20.582	53,508
2024-12-03	21.600	22.700	21.600	22.700	20.314	73,457
2024-12-02	22.300	22.360	21.900	21.900	19.598	76,971
2024-11-29	22.000	23.500	21.400	21.800	19.508	117,543
2024-11-27	22.100	23.500	22.000	22.000	19.687	51,094
2024-11-26	21.900	23.500	21.400	21.400	19.150	67,218
2024-11-25	21.400	23.500	21.400	21.400	19.150	219,503

← NewerPage 8 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.