EnergyPathways plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.200 | 5.500 | 5.100 | 5.350 | 5.350 | 1,537,944 |
| 2026-10-22 | 5.300 | 5.300 | 5.100 | 5.100 | 5.100 | 356,903 |
| 2026-10-21 | 5.198 | 5.500 | 5.100 | 5.350 | 5.350 | 1,587,999 |
| 2026-10-20 | 5.104 | 5.300 | 4.860 | 5.080 | 5.080 | 2,337,579 |
| 2026-10-19 | 5.600 | 5.600 | 5.104 | 5.200 | 5.200 | 516,934 |
| 2026-10-16 | 5.294 | 5.440 | 5.111 | 5.280 | 5.280 | 4,848,867 |
| 2026-10-15 | 5.800 | 5.880 | 5.000 | 5.150 | 5.150 | 4,995,311 |
| 2026-10-14 | 5.850 | 5.900 | 5.602 | 5.760 | 5.760 | 5,984,462 |
| 2026-10-13 | 6.000 | 6.000 | 5.700 | 5.850 | 5.850 | 16,750,348 |
| 2026-10-12 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-10-09 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-10-08 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-10-07 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-10-06 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-10-05 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-10-02 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-10-01 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-09-30 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-09-29 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-09-28 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 1,490,750 |
| 2026-09-25 | 7.750 | 8.000 | 7.200 | 7.400 | 7.400 | 1,498,105 |
| 2026-09-24 | 8.200 | 8.600 | 7.700 | 7.750 | 7.750 | 1,146,063 |
| 2026-09-23 | 9.000 | 9.200 | 7.850 | 8.200 | 8.200 | 2,065,783 |
| 2026-09-22 | 9.200 | 9.400 | 8.800 | 9.000 | 9.000 | 1,274,898 |
| 2026-09-21 | 8.550 | 9.600 | 8.200 | 9.200 | 9.200 | 4,516,472 |
| 2026-09-18 | 8.550 | 8.900 | 8.200 | 8.550 | 8.550 | 518,749 |
| 2026-09-17 | 8.350 | 8.900 | 8.200 | 8.550 | 8.550 | 1,959,087 |
| 2026-09-16 | 8.450 | 9.200 | 7.800 | 8.200 | 8.200 | 3,885,712 |
| 2026-09-15 | 7.300 | 8.900 | 6.900 | 8.300 | 8.300 | 3,299,812 |
| 2026-09-14 | 7.800 | 8.200 | 7.140 | 7.300 | 7.300 | 998,054 |
| 2026-09-11 | 7.700 | 8.200 | 7.400 | 7.800 | 7.800 | 1,031,756 |
| 2026-09-10 | 7.500 | 8.200 | 7.300 | 7.700 | 7.700 | 1,751,095 |
| 2026-09-09 | 7.050 | 7.800 | 6.900 | 7.500 | 7.500 | 1,389,207 |
| 2026-09-08 | 6.800 | 7.200 | 6.400 | 7.050 | 7.050 | 4,523,110 |
| 2026-09-07 | 6.700 | 7.000 | 6.400 | 6.600 | 6.600 | 920,631 |
| 2026-09-04 | 6.700 | 6.800 | 6.400 | 6.700 | 6.700 | 274,854 |
| 2026-09-03 | 6.700 | 7.000 | 6.400 | 6.700 | 6.700 | 752,819 |
| 2026-09-02 | 7.200 | 7.300 | 6.500 | 6.700 | 6.700 | 3,063,864 |
| 2026-09-01 | 7.300 | 7.600 | 6.900 | 7.200 | 7.200 | 1,061,626 |
| 2026-08-28 | 7.100 | 7.700 | 7.000 | 7.300 | 7.300 | 2,235,319 |
| 2026-08-27 | 6.820 | 7.200 | 6.820 | 7.100 | 7.100 | 845,281 |
| 2026-08-26 | 6.800 | 7.070 | 6.626 | 6.800 | 6.800 | 537,802 |
| 2026-08-25 | 6.850 | 7.100 | 6.525 | 6.800 | 6.800 | 680,663 |
| 2026-08-24 | 6.900 | 7.100 | 6.600 | 6.850 | 6.850 | 514,046 |
| 2026-08-21 | 6.950 | 7.100 | 6.700 | 6.900 | 6.900 | 928,249 |
| 2026-08-20 | 6.900 | 7.200 | 6.700 | 6.950 | 6.950 | 595,997 |
| 2026-08-19 | 6.950 | 7.200 | 6.600 | 6.900 | 6.900 | 707,414 |
| 2026-08-18 | 6.400 | 7.300 | 6.300 | 7.050 | 7.050 | 4,910,531 |
| 2026-08-17 | 6.400 | 6.600 | 6.200 | 6.400 | 6.400 | 1,008,533 |
| 2026-08-14 | 6.450 | 6.700 | 6.300 | 6.450 | 6.450 | 615,084 |
| 2026-08-13 | 6.600 | 6.700 | 6.300 | 6.500 | 6.500 | 1,945,065 |
| 2026-08-12 | 6.700 | 7.000 | 6.400 | 6.800 | 6.800 | 995,470 |
| 2026-08-11 | 6.650 | 7.000 | 6.576 | 6.700 | 6.700 | 1,006,232 |
| 2026-08-10 | 6.600 | 7.000 | 6.200 | 6.650 | 6.650 | 3,050,575 |
| 2026-08-07 | 6.750 | 7.000 | 6.300 | 6.600 | 6.600 | 900,505 |
| 2026-08-06 | 6.600 | 6.800 | 6.200 | 6.800 | 6.800 | 2,666,502 |
| 2026-08-05 | 7.250 | 7.400 | 6.667 | 6.800 | 6.800 | 2,593,230 |
| 2026-08-04 | 7.250 | 7.280 | 7.124 | 7.250 | 7.250 | 680,643 |
| 2026-08-03 | 7.800 | 8.200 | 7.100 | 7.250 | 7.250 | 1,207,263 |
| 2026-07-31 | 7.850 | 8.200 | 7.400 | 7.440 | 7.440 | 505,161 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.