EnergyPathways plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 10.000 | 12.000 | 8.500 | 9.500 | 9.500 | 24,106,398 |
| 2026-05-05 | 6.600 | 8.300 | 6.526 | 7.800 | 7.800 | 8,699,312 |
| 2026-05-01 | 5.350 | 6.700 | 5.100 | 6.600 | 6.600 | 3,131,214 |
| 2026-04-30 | 5.750 | 6.000 | 5.450 | 5.450 | 5.450 | 1,735,497 |
| 2026-04-29 | 5.700 | 6.000 | 5.500 | 5.600 | 5.600 | 876,218 |
| 2026-04-28 | 6.050 | 6.995 | 5.503 | 5.700 | 5.700 | 7,375,196 |
| 2026-04-27 | 6.200 | 6.800 | 5.900 | 6.000 | 6.000 | 1,752,802 |
| 2026-04-24 | 5.550 | 6.600 | 5.300 | 6.150 | 6.150 | 2,871,197 |
| 2026-04-23 | 5.700 | 5.900 | 5.400 | 5.500 | 5.500 | 1,721,988 |
| 2026-04-22 | 5.900 | 6.100 | 5.675 | 5.750 | 5.750 | 1,084,715 |
| 2026-04-21 | 5.250 | 6.500 | 5.100 | 5.900 | 5.900 | 2,932,988 |
| 2026-04-20 | 5.300 | 5.400 | 5.100 | 5.250 | 5.250 | 1,280,624 |
| 2026-04-17 | 5.300 | 5.500 | 5.100 | 5.300 | 5.300 | 1,319,774 |
| 2026-04-16 | 5.250 | 5.500 | 5.100 | 5.300 | 5.300 | 994,541 |
| 2026-04-15 | 5.350 | 5.580 | 5.100 | 5.250 | 5.250 | 801,631 |
| 2026-04-14 | 5.350 | 5.600 | 5.100 | 5.350 | 5.350 | 685,671 |
| 2026-04-13 | 5.450 | 5.600 | 5.100 | 5.350 | 5.350 | 831,025 |
| 2026-04-10 | 5.400 | 5.900 | 5.100 | 5.400 | 5.400 | 3,739,541 |
| 2026-04-09 | 5.000 | 6.000 | 4.800 | 5.400 | 5.400 | 5,590,901 |
| 2026-04-08 | 5.000 | 5.400 | 4.800 | 5.000 | 5.000 | 1,287,673 |
| 2026-04-07 | 5.150 | 5.400 | 4.800 | 5.000 | 5.000 | 2,538,338 |
| 2026-04-02 | 5.100 | 5.300 | 5.000 | 5.150 | 5.150 | 860,922 |
| 2026-04-01 | 5.300 | 5.500 | 5.000 | 5.100 | 5.100 | 1,033,095 |
| 2026-03-31 | 5.350 | 5.395 | 5.100 | 5.300 | 5.300 | 457,527 |
| 2026-03-30 | 5.300 | 5.500 | 5.100 | 5.350 | 5.350 | 671,328 |
| 2026-03-27 | 5.500 | 5.500 | 5.000 | 5.300 | 5.300 | 1,045,703 |
| 2026-03-26 | 5.950 | 6.000 | 5.400 | 5.500 | 5.500 | 1,389,911 |
| 2026-03-25 | 6.000 | 6.200 | 5.800 | 5.950 | 5.950 | 713,716 |
| 2026-03-24 | 5.800 | 6.200 | 5.700 | 6.000 | 6.000 | 2,602,161 |
| 2026-03-23 | 5.800 | 6.000 | 5.400 | 5.800 | 5.800 | 1,958,350 |
| 2026-03-20 | 5.950 | 6.100 | 5.700 | 5.900 | 5.900 | 1,060,440 |
| 2026-03-19 | 6.250 | 6.300 | 5.750 | 5.950 | 5.950 | 716,155 |
| 2026-03-18 | 6.250 | 6.500 | 6.000 | 6.200 | 6.200 | 1,392,312 |
| 2026-03-17 | 6.200 | 6.500 | 6.000 | 6.360 | 6.360 | 875,220 |
| 2026-03-16 | 6.200 | 6.400 | 6.000 | 6.200 | 6.200 | 1,004,160 |
| 2026-03-13 | 6.200 | 6.340 | 6.000 | 6.200 | 6.200 | 263,357 |
| 2026-03-12 | 6.250 | 6.500 | 6.000 | 6.200 | 6.200 | 525,662 |
| 2026-03-11 | 6.350 | 6.560 | 5.900 | 6.250 | 6.250 | 725,241 |
| 2026-03-10 | 6.350 | 6.600 | 6.100 | 6.350 | 6.350 | 715,922 |
| 2026-03-09 | 6.450 | 6.700 | 6.000 | 6.350 | 6.350 | 918,202 |
| 2026-03-06 | 6.000 | 6.700 | 6.000 | 6.450 | 6.450 | 1,407,568 |
| 2026-03-05 | 5.950 | 6.200 | 5.800 | 5.800 | 5.800 | 1,262,624 |
| 2026-03-04 | 6.350 | 6.600 | 5.910 | 5.950 | 5.950 | 923,280 |
| 2026-03-03 | 6.300 | 6.500 | 6.100 | 6.350 | 6.350 | 1,658,885 |
| 2026-03-02 | 6.650 | 6.800 | 6.000 | 6.000 | 6.000 | 2,277,605 |
| 2026-02-27 | 7.000 | 7.000 | 6.500 | 6.500 | 6.500 | 2,446,475 |
| 2026-02-26 | 7.200 | 7.400 | 6.910 | 7.150 | 7.150 | 507,117 |
| 2026-02-25 | 7.450 | 7.600 | 7.000 | 7.200 | 7.200 | 935,803 |
| 2026-02-24 | 7.050 | 7.600 | 6.900 | 7.450 | 7.450 | 2,337,159 |
| 2026-02-23 | 6.900 | 7.200 | 6.800 | 7.000 | 7.000 | 737,841 |
| 2026-02-20 | 6.850 | 7.200 | 6.700 | 6.900 | 6.900 | 1,157,026 |
| 2026-02-19 | 6.700 | 7.280 | 6.700 | 6.850 | 6.850 | 1,441,040 |
| 2026-02-18 | 6.850 | 7.100 | 6.500 | 6.700 | 6.700 | 531,127 |
| 2026-02-17 | 7.250 | 7.500 | 6.670 | 6.850 | 6.850 | 1,487,680 |
| 2026-02-16 | 7.250 | 7.800 | 7.000 | 7.250 | 7.250 | 3,952,501 |
| 2026-02-13 | 6.550 | 7.500 | 6.400 | 7.250 | 7.250 | 6,274,193 |
| 2026-02-12 | 6.450 | 6.800 | 6.161 | 6.550 | 6.550 | 1,844,641 |
| 2026-02-11 | 6.200 | 6.700 | 6.200 | 6.450 | 6.450 | 3,813,096 |
| 2026-02-10 | 5.855 | 6.488 | 5.855 | 6.200 | 6.200 | 3,861,728 |
| 2026-02-09 | 6.050 | 6.400 | 5.700 | 5.850 | 5.850 | 2,431,147 |
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.