EnergyPathways plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 5.550 | 6.200 | 5.350 | 6.050 | 6.050 | 3,467,613 |
| 2026-02-05 | 6.100 | 6.200 | 5.500 | 5.550 | 5.550 | 2,353,547 |
| 2026-02-04 | 6.250 | 6.900 | 6.000 | 6.100 | 6.100 | 4,261,236 |
| 2026-02-03 | 6.100 | 6.600 | 6.033 | 6.200 | 6.200 | 4,953,434 |
| 2026-02-02 | 5.900 | 6.540 | 5.700 | 6.000 | 6.000 | 3,487,320 |
| 2026-01-30 | 5.700 | 6.000 | 5.557 | 5.900 | 5.900 | 3,433,543 |
| 2026-01-29 | 5.450 | 6.000 | 5.300 | 5.650 | 5.650 | 3,511,902 |
| 2026-01-28 | 5.500 | 6.000 | 5.350 | 5.450 | 5.450 | 4,499,831 |
| 2026-01-27 | 5.050 | 5.600 | 4.920 | 5.500 | 5.500 | 4,822,542 |
| 2026-01-26 | 4.650 | 5.390 | 4.520 | 5.150 | 5.150 | 5,846,021 |
| 2026-01-23 | 4.850 | 5.100 | 4.500 | 4.650 | 4.650 | 1,777,180 |
| 2026-01-22 | 4.550 | 5.000 | 4.425 | 4.850 | 4.850 | 3,206,030 |
| 2026-01-21 | 3.950 | 4.575 | 3.926 | 4.550 | 4.550 | 3,765,208 |
| 2026-01-20 | 4.240 | 4.240 | 3.950 | 3.950 | 3.950 | 794,996 |
| 2026-01-19 | 4.300 | 4.400 | 4.210 | 4.300 | 4.300 | 337,693 |
| 2026-01-16 | 4.700 | 4.788 | 4.215 | 4.300 | 4.300 | 4,341,168 |
| 2026-01-15 | 4.650 | 4.800 | 4.450 | 4.600 | 4.600 | 3,363,821 |
| 2026-01-14 | 4.750 | 4.800 | 4.525 | 4.650 | 4.650 | 1,195,654 |
| 2026-01-13 | 4.850 | 4.900 | 4.712 | 4.750 | 4.750 | 458,383 |
| 2026-01-12 | 4.950 | 5.000 | 4.810 | 4.850 | 4.850 | 881,434 |
| 2026-01-09 | 5.050 | 5.100 | 4.850 | 4.950 | 4.950 | 733,971 |
| 2026-01-08 | 5.200 | 5.300 | 5.020 | 5.050 | 5.050 | 531,569 |
| 2026-01-07 | 5.400 | 5.700 | 5.000 | 5.200 | 5.200 | 4,354,334 |
| 2026-01-06 | 4.450 | 5.500 | 4.400 | 5.400 | 5.400 | 4,840,357 |
| 2026-01-05 | 4.450 | 4.685 | 4.360 | 4.450 | 4.450 | 756,958 |
| 2026-01-02 | 4.150 | 4.600 | 4.108 | 4.450 | 4.450 | 984,918 |
| 2025-12-31 | 4.150 | 4.300 | 4.150 | 4.150 | 4.150 | 277,655 |
| 2025-12-30 | 4.050 | 4.200 | 3.966 | 4.100 | 4.100 | 319,785 |
| 2025-12-29 | 4.050 | 4.200 | 3.902 | 4.050 | 4.050 | 355,906 |
| 2025-12-24 | 4.050 | 4.200 | 3.966 | 4.050 | 4.050 | 435,968 |
| 2025-12-23 | 4.050 | 4.200 | 3.900 | 4.050 | 4.050 | 2,940,726 |
| 2025-12-22 | 4.050 | 4.200 | 3.916 | 4.050 | 4.050 | 211,919 |
| 2025-12-19 | 4.050 | 4.200 | 3.916 | 4.050 | 4.050 | 274,698 |
| 2025-12-18 | 4.050 | 4.200 | 3.915 | 4.050 | 4.050 | 432,402 |
| 2025-12-17 | 4.200 | 4.200 | 3.900 | 4.050 | 4.050 | 3,007,478 |
| 2025-12-16 | 4.300 | 4.500 | 4.120 | 4.200 | 4.200 | 665,245 |
| 2025-12-15 | 4.300 | 4.500 | 4.210 | 4.300 | 4.300 | 374,983 |
| 2025-12-12 | 4.100 | 4.389 | 4.000 | 4.300 | 4.300 | 1,187,231 |
| 2025-12-11 | 4.100 | 4.180 | 4.001 | 4.100 | 4.100 | 322,590 |
| 2025-12-10 | 4.550 | 4.620 | 4.038 | 4.100 | 4.100 | 2,050,106 |
| 2025-12-09 | 4.200 | 4.728 | 4.000 | 4.550 | 4.550 | 3,426,581 |
| 2025-12-08 | 4.100 | 4.200 | 4.000 | 4.050 | 4.050 | 1,181,439 |
| 2025-12-05 | 4.200 | 4.300 | 4.000 | 4.100 | 4.100 | 1,119,121 |
| 2025-12-04 | 4.450 | 4.500 | 4.020 | 4.200 | 4.200 | 3,895,699 |
| 2025-12-03 | 4.500 | 4.700 | 4.300 | 4.400 | 4.400 | 1,018,298 |
| 2025-12-02 | 4.650 | 4.700 | 4.540 | 4.600 | 4.600 | 953,213 |
| 2025-12-01 | 4.729 | 4.729 | 4.500 | 4.650 | 4.650 | 799,779 |
| 2025-11-28 | 4.800 | 4.900 | 4.700 | 4.800 | 4.800 | 614,416 |
| 2025-11-27 | 4.900 | 5.000 | 4.700 | 4.850 | 4.850 | 455,538 |
| 2025-11-26 | 4.850 | 5.000 | 4.800 | 4.900 | 4.900 | 1,995,195 |
| 2025-11-25 | 5.050 | 5.130 | 4.800 | 4.850 | 4.850 | 1,380,772 |
| 2025-11-24 | 5.250 | 5.450 | 4.800 | 5.050 | 5.050 | 2,346,267 |
| 2025-11-21 | 4.950 | 5.198 | 4.830 | 5.050 | 5.050 | 1,283,847 |
| 2025-11-20 | 5.050 | 5.300 | 5.000 | 5.150 | 5.150 | 1,002,587 |
| 2025-11-19 | 5.600 | 5.690 | 5.000 | 5.050 | 5.050 | 3,665,642 |
| 2025-11-18 | 5.150 | 5.299 | 5.015 | 5.150 | 5.150 | 929,678 |
| 2025-11-17 | 5.100 | 5.285 | 5.000 | 5.150 | 5.150 | 1,320,390 |
| 2025-11-14 | 5.100 | 5.199 | 4.910 | 5.100 | 5.100 | 2,279,657 |
| 2025-11-13 | 5.350 | 5.788 | 5.000 | 5.000 | 5.000 | 5,559,361 |
| 2025-11-12 | 5.050 | 5.299 | 4.910 | 5.150 | 5.150 | 2,131,659 |
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.