EnergyPathways plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 7.850 | 8.200 | 7.515 | 7.850 | 7.850 | 624,845 |
| 2026-07-29 | 7.650 | 8.200 | 7.500 | 8.000 | 8.000 | 578,259 |
| 2026-07-28 | 7.550 | 7.900 | 7.200 | 7.650 | 7.650 | 486,459 |
| 2026-07-27 | 7.500 | 7.900 | 7.200 | 7.550 | 7.550 | 490,812 |
| 2026-07-24 | 7.250 | 7.900 | 7.020 | 7.500 | 7.500 | 589,890 |
| 2026-07-23 | 7.550 | 7.900 | 7.020 | 7.250 | 7.250 | 1,010,454 |
| 2026-07-22 | 7.550 | 7.900 | 7.200 | 7.550 | 7.550 | 330,146 |
| 2026-07-21 | 7.550 | 7.900 | 7.200 | 7.550 | 7.550 | 409,919 |
| 2026-07-20 | 7.700 | 8.200 | 7.300 | 7.550 | 7.550 | 1,302,131 |
| 2026-07-17 | 7.650 | 8.100 | 7.300 | 7.700 | 7.700 | 827,150 |
| 2026-07-16 | 7.950 | 8.300 | 7.500 | 7.650 | 7.650 | 355,799 |
| 2026-07-15 | 8.050 | 8.300 | 7.600 | 7.950 | 7.950 | 502,137 |
| 2026-07-14 | 7.100 | 8.300 | 7.100 | 8.050 | 8.050 | 3,073,702 |
| 2026-07-13 | 6.700 | 7.020 | 6.500 | 6.950 | 6.950 | 1,217,787 |
| 2026-07-10 | 6.750 | 7.000 | 6.400 | 6.760 | 6.760 | 767,556 |
| 2026-07-09 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 1,147,611 |
| 2026-07-08 | 6.560 | 7.000 | 6.560 | 6.750 | 6.750 | 1,093,852 |
| 2026-07-07 | 6.400 | 6.600 | 6.100 | 6.400 | 6.400 | 837,593 |
| 2026-07-06 | 6.400 | 6.600 | 6.200 | 6.400 | 6.400 | 405,309 |
| 2026-07-03 | 6.450 | 6.600 | 6.200 | 6.400 | 6.400 | 769,524 |
| 2026-07-02 | 6.800 | 6.900 | 6.300 | 6.450 | 6.450 | 1,959,653 |
| 2026-07-01 | 7.000 | 7.400 | 6.702 | 6.900 | 6.900 | 965,577 |
| 2026-06-30 | 6.800 | 7.000 | 6.600 | 6.800 | 6.800 | 1,082,368 |
| 2026-06-29 | 7.200 | 7.300 | 6.710 | 7.000 | 7.000 | 2,836,856 |
| 2026-06-26 | 7.300 | 7.500 | 7.155 | 7.200 | 7.200 | 520,992 |
| 2026-06-25 | 7.350 | 7.600 | 7.100 | 7.600 | 7.600 | 1,439,584 |
| 2026-06-24 | 7.400 | 7.700 | 7.200 | 7.500 | 7.500 | 918,411 |
| 2026-06-23 | 7.600 | 7.700 | 7.100 | 7.400 | 7.400 | 868,265 |
| 2026-06-22 | 7.850 | 8.000 | 7.500 | 7.600 | 7.600 | 723,287 |
| 2026-06-19 | 7.950 | 8.200 | 7.700 | 7.850 | 7.850 | 188,143 |
| 2026-06-18 | 7.700 | 8.200 | 7.670 | 7.950 | 7.950 | 816,242 |
| 2026-06-17 | 8.100 | 8.400 | 7.500 | 7.700 | 7.700 | 1,566,022 |
| 2026-06-16 | 7.750 | 8.400 | 7.500 | 8.100 | 8.100 | 926,314 |
| 2026-06-15 | 7.450 | 8.000 | 7.300 | 7.660 | 7.660 | 1,955,430 |
| 2026-06-12 | 7.350 | 7.840 | 7.100 | 7.450 | 7.450 | 2,015,474 |
| 2026-06-11 | 7.450 | 7.700 | 7.000 | 7.350 | 7.350 | 2,555,414 |
| 2026-06-10 | 8.050 | 8.300 | 7.200 | 7.450 | 7.450 | 1,549,836 |
| 2026-06-09 | 8.250 | 8.500 | 7.800 | 7.900 | 7.900 | 1,283,139 |
| 2026-06-08 | 8.250 | 8.500 | 7.950 | 8.250 | 8.250 | 2,638,208 |
| 2026-06-05 | 7.700 | 8.500 | 7.200 | 8.250 | 8.250 | 4,347,540 |
| 2026-06-04 | 8.000 | 8.300 | 7.200 | 8.100 | 8.100 | 3,573,846 |
| 2026-06-03 | 8.600 | 9.000 | 7.700 | 7.850 | 7.850 | 4,223,046 |
| 2026-06-02 | 8.850 | 9.000 | 8.200 | 8.700 | 8.700 | 3,319,269 |
| 2026-06-01 | 8.950 | 9.500 | 8.500 | 8.850 | 8.850 | 3,618,950 |
| 2026-05-29 | 8.700 | 9.200 | 8.400 | 8.950 | 8.950 | 1,721,726 |
| 2026-05-28 | 8.600 | 9.000 | 8.400 | 8.700 | 8.700 | 1,715,995 |
| 2026-05-27 | 8.750 | 9.000 | 8.300 | 8.500 | 8.500 | 2,568,852 |
| 2026-05-26 | 9.000 | 9.600 | 8.500 | 8.750 | 8.750 | 3,837,318 |
| 2026-05-22 | 8.750 | 9.400 | 8.000 | 9.300 | 9.300 | 4,201,497 |
| 2026-05-21 | 9.150 | 9.900 | 8.500 | 8.750 | 8.750 | 4,063,495 |
| 2026-05-20 | 8.750 | 9.500 | 8.200 | 9.150 | 9.150 | 2,338,822 |
| 2026-05-19 | 9.400 | 9.800 | 8.500 | 8.750 | 8.750 | 2,766,394 |
| 2026-05-18 | 10.100 | 10.500 | 8.500 | 9.400 | 9.400 | 3,732,406 |
| 2026-05-15 | 10.750 | 11.000 | 9.500 | 10.500 | 10.500 | 4,692,405 |
| 2026-05-14 | 12.000 | 12.000 | 10.500 | 11.200 | 11.200 | 2,649,974 |
| 2026-05-13 | 12.000 | 12.500 | 11.500 | 12.000 | 12.000 | 2,639,227 |
| 2026-05-12 | 12.000 | 12.780 | 11.000 | 11.500 | 11.500 | 8,245,582 |
| 2026-05-11 | 10.000 | 12.500 | 10.000 | 12.200 | 12.200 | 12,370,642 |
| 2026-05-08 | 10.000 | 10.500 | 9.000 | 10.000 | 10.000 | 6,186,915 |
| 2026-05-07 | 9.500 | 11.000 | 8.500 | 9.980 | 9.980 | 7,070,038 |
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.