EnergyPathways plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 4.750 | 5.095 | 4.715 | 5.050 | 5.050 | 1,113,468 |
| 2025-11-10 | 5.000 | 5.000 | 4.672 | 4.750 | 4.750 | 1,495,074 |
| 2025-11-07 | 4.900 | 5.088 | 4.900 | 5.000 | 5.000 | 1,856,730 |
| 2025-11-06 | 5.200 | 5.385 | 4.880 | 4.900 | 4.900 | 3,539,404 |
| 2025-11-05 | 5.300 | 5.300 | 5.105 | 5.200 | 5.200 | 1,572,521 |
| 2025-11-04 | 5.300 | 5.549 | 5.202 | 5.400 | 5.400 | 1,191,932 |
| 2025-11-03 | 5.200 | 5.800 | 5.150 | 5.300 | 5.300 | 4,104,394 |
| 2025-10-31 | 5.450 | 5.590 | 5.077 | 5.200 | 5.200 | 1,979,095 |
| 2025-10-30 | 5.500 | 5.600 | 5.315 | 5.450 | 5.450 | 1,640,072 |
| 2025-10-29 | 5.700 | 5.800 | 5.366 | 5.500 | 5.500 | 6,787,130 |
| 2025-10-28 | 5.850 | 5.900 | 5.700 | 5.700 | 5.700 | 2,387,218 |
| 2025-10-27 | 6.050 | 6.100 | 5.800 | 5.840 | 5.840 | 2,997,725 |
| 2025-10-24 | 6.250 | 6.500 | 6.000 | 6.050 | 6.050 | 1,726,911 |
| 2025-10-23 | 6.300 | 6.579 | 6.122 | 6.250 | 6.250 | 3,124,486 |
| 2025-10-22 | 6.250 | 7.400 | 6.222 | 6.300 | 6.300 | 11,992,217 |
| 2025-10-21 | 5.750 | 6.380 | 5.625 | 6.250 | 6.250 | 3,508,826 |
| 2025-10-20 | 6.050 | 6.232 | 5.650 | 5.750 | 5.750 | 1,216,269 |
| 2025-10-17 | 5.950 | 6.100 | 5.650 | 5.750 | 5.750 | 2,213,486 |
| 2025-10-16 | 6.150 | 6.280 | 5.860 | 5.950 | 5.950 | 3,553,881 |
| 2025-10-15 | 6.000 | 6.190 | 5.755 | 6.150 | 6.150 | 3,662,162 |
| 2025-10-14 | 6.550 | 6.620 | 6.000 | 6.050 | 6.050 | 3,773,166 |
| 2025-10-13 | 5.750 | 6.900 | 5.640 | 6.700 | 6.700 | 11,594,936 |
| 2025-10-10 | 5.950 | 6.080 | 5.550 | 6.080 | 6.080 | 2,238,675 |
| 2025-10-09 | 5.750 | 6.010 | 5.365 | 5.950 | 5.950 | 6,037,777 |
| 2025-10-08 | 6.100 | 6.200 | 5.715 | 5.850 | 5.850 | 3,715,431 |
| 2025-10-07 | 6.100 | 6.470 | 6.026 | 6.100 | 6.100 | 2,689,503 |
| 2025-10-06 | 6.400 | 6.660 | 5.900 | 6.050 | 6.050 | 5,121,284 |
| 2025-10-03 | 6.850 | 7.290 | 6.322 | 6.350 | 6.350 | 7,147,000 |
| 2025-10-02 | 6.850 | 7.400 | 6.166 | 6.850 | 6.850 | 10,629,237 |
| 2025-10-01 | 7.050 | 7.470 | 6.715 | 6.850 | 6.850 | 8,534,016 |
| 2025-09-30 | 7.950 | 8.100 | 6.655 | 7.500 | 7.500 | 17,080,070 |
| 2025-09-29 | 7.799 | 10.440 | 7.799 | 8.080 | 8.080 | 55,937,660 |
| 2025-09-26 | 2.300 | 6.500 | 2.266 | 6.350 | 6.350 | 76,734,640 |
| 2025-09-25 | 2.200 | 2.500 | 2.165 | 2.350 | 2.350 | 3,545,434 |
| 2025-09-24 | 2.200 | 2.288 | 2.100 | 2.200 | 2.200 | 540,739 |
| 2025-09-23 | 2.200 | 2.380 | 2.140 | 2.200 | 2.200 | 3,815,200 |
| 2025-09-22 | 2.200 | 2.280 | 2.140 | 2.200 | 2.200 | 439,112 |
| 2025-09-19 | 2.200 | 2.280 | 2.138 | 2.200 | 2.200 | 444,587 |
| 2025-09-18 | 2.200 | 2.290 | 2.126 | 2.200 | 2.200 | 1,562,985 |
| 2025-09-17 | 2.100 | 2.290 | 2.020 | 2.200 | 2.200 | 2,429,707 |
| 2025-09-16 | 2.150 | 2.290 | 2.000 | 2.100 | 2.100 | 1,619,867 |
| 2025-09-15 | 2.100 | 2.290 | 2.061 | 2.150 | 2.150 | 1,106,329 |
| 2025-09-12 | 2.240 | 2.240 | 2.035 | 2.100 | 2.100 | 3,603,906 |
| 2025-09-11 | 2.150 | 2.690 | 2.100 | 2.350 | 2.350 | 9,113,736 |
| 2025-09-10 | 2.125 | 2.190 | 2.022 | 2.150 | 2.150 | 2,155,162 |
| 2025-09-09 | 2.150 | 2.197 | 1.975 | 2.125 | 2.125 | 5,684,485 |
| 2025-09-08 | 2.150 | 2.200 | 2.100 | 2.150 | 2.150 | 1,362,651 |
| 2025-09-05 | 2.150 | 2.475 | 2.100 | 2.150 | 2.150 | 4,889,426 |
| 2025-09-04 | 2.100 | 2.370 | 2.007 | 2.150 | 2.150 | 4,283,309 |
| 2025-09-03 | 2.050 | 2.500 | 1.985 | 2.100 | 2.100 | 7,949,062 |
| 2025-09-02 | 2.050 | 2.170 | 2.010 | 2.050 | 2.050 | 1,702,252 |
| 2025-09-01 | 2.150 | 2.185 | 1.905 | 2.050 | 2.050 | 3,589,869 |
| 2025-08-29 | 2.200 | 2.200 | 2.120 | 2.150 | 2.150 | 1,566,662 |
| 2025-08-28 | 2.150 | 2.300 | 2.110 | 2.200 | 2.200 | 1,905,300 |
| 2025-08-27 | 2.300 | 2.345 | 2.131 | 2.150 | 2.150 | 3,439,247 |
| 2025-08-26 | 2.500 | 2.500 | 2.266 | 2.300 | 2.300 | 1,017,028 |
| 2025-08-22 | 2.250 | 2.500 | 2.150 | 2.450 | 2.450 | 3,088,634 |
| 2025-08-21 | 2.450 | 2.463 | 2.220 | 2.250 | 2.250 | 1,771,747 |
| 2025-08-20 | 2.600 | 2.637 | 2.275 | 2.450 | 2.450 | 2,921,795 |
| 2025-08-19 | 2.300 | 2.675 | 2.115 | 2.600 | 2.600 | 6,260,728 |
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.