Pharos Energy plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	21.400	23.500	21.400	23.000	20.582	23,765
2024-11-21	22.600	23.300	21.400	21.400	19.150	46,443
2024-11-20	22.000	23.300	22.000	22.050	19.732	129,252
2024-11-19	22.000	22.650	22.000	22.650	20.269	225,669
2024-11-18	21.500	23.300	21.500	22.400	20.045	64,927
2024-11-15	22.900	23.000	22.000	22.000	19.687	173,705
2024-11-14	22.900	22.900	21.400	21.400	19.150	106,013
2024-11-13	22.300	22.900	22.150	22.150	19.822	68,807
2024-11-12	21.400	22.547	21.400	21.800	19.508	254,305
2024-11-11	22.500	22.500	21.400	21.400	19.150	144,020
2024-11-08	22.900	22.900	22.100	22.500	20.135	131,942
2024-11-07	23.000	23.000	22.280	22.550	20.180	52,807
2024-11-06	22.100	22.860	22.000	22.750	20.359	96,618
2024-11-05	22.820	22.900	22.220	22.650	20.269	11,797
2024-11-04	22.200	22.900	22.000	22.800	20.403	160,423
2024-11-01	21.800	22.100	21.800	22.100	19.777	123,599
2024-10-31	22.200	22.200	21.500	21.900	19.598	171,119
2024-10-30	22.000	22.094	21.400	21.600	19.329	831,845
2024-10-29	22.200	23.000	21.800	21.900	19.598	283,278
2024-10-28	22.000	23.400	21.000	21.800	19.508	193,317
2024-10-25	22.600	23.400	21.675	22.800	20.403	103,039
2024-10-24	21.675	23.400	21.675	22.100	19.777	77,706
2024-10-23	21.600	23.500	21.000	22.250	19.911	957,359
2024-10-22	24.000	24.596	22.000	22.000	19.687	442,707
2024-10-21	23.600	24.900	23.000	23.500	21.030	354,565
2024-10-18	24.000	24.900	23.125	24.000	21.477	92,544
2024-10-17	23.300	24.900	22.600	23.750	21.253	144,424
2024-10-16	23.800	24.900	22.900	23.300	20.851	97,873
2024-10-15	24.650	24.650	23.250	23.250	20.806	6,115
2024-10-14	24.900	25.000	23.800	25.000	22.372	69,729
2024-10-11	23.100	24.900	23.100	23.700	21.209	255,771
2024-10-10	24.600	24.899	23.433	24.000	21.477	62,190
2024-10-09	23.000	24.810	23.000	24.000	21.477	344,993
2024-10-08	24.500	25.000	23.965	25.000	22.372	414,830
2024-10-07	24.400	24.700	23.260	24.000	21.477	464,950
2024-10-04	24.600	24.600	23.900	24.400	21.835	219,130
2024-10-03	23.200	24.600	23.200	24.000	21.477	85,295
2024-10-02	23.600	24.520	23.200	24.400	21.835	281,264
2024-10-01	23.000	23.600	23.000	23.000	20.582	281,857
2024-09-30	23.000	23.500	23.000	23.200	20.761	30,229
2024-09-27	23.700	24.722	23.000	23.000	20.582	79,899
2024-09-26	23.600	24.000	23.600	23.600	21.119	130,528
2024-09-25	24.900	24.900	23.285	24.300	21.746	93,576
2024-09-24	24.000	24.604	23.760	24.500	21.925	688,899
2024-09-23	24.700	24.850	23.950	23.950	21.432	113,142
2024-09-20	24.800	25.000	24.000	24.700	22.104	742,867
2024-09-19	24.500	24.800	23.330	24.800	22.193	244,111
2024-09-18	24.500	24.900	23.866	24.500	21.925	183,757
2024-09-17	24.000	25.400	23.579	23.800	21.298	245,180
2024-09-16	24.000	25.400	23.800	23.800	21.298	142,351
2024-09-13	24.300	24.600	24.030	24.300	21.746	53,681
2024-09-12	25.100	25.100	24.000	24.600	22.014	171,181
2024-09-11	25.000	25.400	24.000	25.000	22.372	158,723
2024-09-10	24.900	26.200	24.600	25.500	22.819	209,027
2024-09-09	25.000	26.300	24.000	24.800	22.193	404,822
2024-09-06	24.000	26.300	24.000	25.600	22.909	72,562
2024-09-05	25.100	26.285	24.215	25.000	22.372	212,263
2024-09-04	24.100	26.319	24.100	25.000	22.372	107,970
2024-09-03	25.500	26.400	25.320	25.700	22.998	143,473
2024-09-02	24.400	26.399	24.100	25.700	22.998	240,027

← NewerPage 9 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.