EnergyPathways plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 2.150 | 2.400 | 2.010 | 2.300 | 2.300 | 5,266,538 |
| 2025-08-15 | 2.400 | 2.480 | 2.025 | 2.200 | 2.200 | 12,679,072 |
| 2025-08-14 | 5.350 | 5.500 | 2.305 | 2.400 | 2.400 | 64,261,833 |
| 2025-08-13 | 5.400 | 5.480 | 5.210 | 5.350 | 5.350 | 1,040,726 |
| 2025-08-12 | 5.650 | 5.799 | 5.345 | 5.400 | 5.400 | 2,707,671 |
| 2025-08-11 | 6.000 | 6.000 | 5.516 | 5.750 | 5.750 | 3,138,663 |
| 2025-08-08 | 5.850 | 6.626 | 5.510 | 6.150 | 6.150 | 7,266,482 |
| 2025-08-07 | 5.216 | 5.926 | 5.216 | 5.850 | 5.850 | 3,294,848 |
| 2025-08-06 | 4.650 | 5.440 | 4.602 | 5.100 | 5.100 | 4,306,498 |
| 2025-08-05 | 4.797 | 4.797 | 4.365 | 4.600 | 4.600 | 2,285,156 |
| 2025-08-04 | 4.800 | 4.960 | 4.666 | 4.800 | 4.800 | 1,916,849 |
| 2025-08-01 | 4.700 | 4.980 | 4.600 | 4.800 | 4.800 | 1,387,680 |
| 2025-07-31 | 5.150 | 5.288 | 4.577 | 4.650 | 4.650 | 2,077,046 |
| 2025-07-30 | 4.900 | 5.150 | 4.750 | 5.150 | 5.150 | 1,075,016 |
| 2025-07-29 | 5.000 | 5.420 | 4.503 | 4.900 | 4.900 | 4,089,545 |
| 2025-07-28 | 4.850 | 5.900 | 4.666 | 5.300 | 5.300 | 6,579,915 |
| 2025-07-25 | 5.050 | 5.300 | 4.620 | 4.850 | 4.850 | 1,833,981 |
| 2025-07-24 | 4.850 | 5.400 | 4.580 | 5.050 | 5.050 | 4,204,377 |
| 2025-07-23 | 4.650 | 4.800 | 4.330 | 4.600 | 4.600 | 950,332 |
| 2025-07-22 | 5.150 | 5.190 | 4.310 | 4.600 | 4.600 | 2,541,344 |
| 2025-07-21 | 3.907 | 5.870 | 3.717 | 5.250 | 5.250 | 14,944,236 |
| 2025-07-18 | 3.750 | 3.980 | 3.702 | 3.750 | 3.750 | 1,185,562 |
| 2025-07-17 | 4.200 | 4.262 | 3.700 | 3.750 | 3.750 | 2,311,022 |
| 2025-07-16 | 4.350 | 4.440 | 4.126 | 4.200 | 4.200 | 1,381,482 |
| 2025-07-15 | 4.050 | 4.670 | 3.920 | 4.350 | 4.350 | 4,377,914 |
| 2025-07-14 | 3.800 | 3.990 | 3.710 | 3.950 | 3.950 | 1,921,333 |
| 2025-07-11 | 3.800 | 3.875 | 3.532 | 3.800 | 3.800 | 1,874,078 |
| 2025-07-10 | 4.000 | 4.085 | 3.800 | 3.850 | 3.850 | 761,613 |
| 2025-07-09 | 4.100 | 4.100 | 3.815 | 4.000 | 4.000 | 3,688,637 |
| 2025-07-08 | 3.950 | 4.200 | 3.830 | 4.200 | 4.200 | 2,164,077 |
| 2025-07-07 | 3.922 | 4.100 | 3.922 | 3.950 | 3.950 | 477,968 |
| 2025-07-04 | 4.200 | 4.298 | 3.855 | 3.900 | 3.900 | 1,869,428 |
| 2025-07-03 | 4.250 | 4.397 | 4.105 | 4.200 | 4.200 | 1,026,463 |
| 2025-07-02 | 4.750 | 4.820 | 4.200 | 4.250 | 4.250 | 1,178,036 |
| 2025-07-01 | 4.150 | 4.890 | 4.055 | 4.750 | 4.750 | 2,369,400 |
| 2025-06-30 | 4.350 | 4.645 | 4.036 | 4.150 | 4.150 | 1,616,329 |
| 2025-06-27 | 4.550 | 4.790 | 4.300 | 4.400 | 4.400 | 1,026,511 |
| 2025-06-26 | 4.400 | 4.800 | 4.302 | 4.650 | 4.650 | 2,222,534 |
| 2025-06-25 | 4.600 | 4.670 | 4.315 | 4.400 | 4.400 | 1,899,315 |
| 2025-06-24 | 4.200 | 4.797 | 4.036 | 4.600 | 4.600 | 4,831,077 |
| 2025-06-23 | 4.650 | 4.797 | 3.900 | 4.200 | 4.200 | 7,557,485 |
| 2025-06-20 | 4.600 | 4.880 | 4.200 | 4.650 | 4.650 | 4,071,515 |
| 2025-06-19 | 4.700 | 4.788 | 4.500 | 4.550 | 4.550 | 3,403,970 |
| 2025-06-18 | 5.000 | 5.140 | 4.525 | 4.700 | 4.700 | 3,549,960 |
| 2025-06-17 | 4.900 | 5.230 | 4.835 | 5.000 | 5.000 | 2,913,225 |
| 2025-06-16 | 5.722 | 5.722 | 4.900 | 4.900 | 4.900 | 5,188,245 |
| 2025-06-13 | 6.050 | 6.300 | 5.655 | 5.850 | 5.850 | 3,582,927 |
| 2025-06-12 | 6.050 | 6.295 | 5.437 | 6.050 | 6.050 | 4,299,774 |
| 2025-06-11 | 5.950 | 6.250 | 5.933 | 6.050 | 6.050 | 1,119,492 |
| 2025-06-10 | 5.750 | 6.200 | 5.665 | 5.950 | 5.950 | 1,062,444 |
| 2025-06-09 | 5.156 | 5.995 | 5.156 | 5.750 | 5.750 | 4,409,217 |
| 2025-06-06 | 5.050 | 5.260 | 4.611 | 4.950 | 4.950 | 2,628,881 |
| 2025-06-05 | 5.000 | 5.295 | 4.530 | 5.050 | 5.050 | 2,524,228 |
| 2025-06-04 | 5.145 | 5.145 | 4.925 | 5.000 | 5.000 | 1,986,717 |
| 2025-06-03 | 5.350 | 5.400 | 5.015 | 5.100 | 5.100 | 1,112,332 |
| 2025-06-02 | 5.450 | 5.630 | 4.850 | 5.350 | 5.350 | 3,555,281 |
| 2025-05-30 | 5.500 | 5.599 | 5.300 | 5.450 | 5.450 | 589,370 |
| 2025-05-29 | 5.850 | 6.090 | 5.300 | 5.500 | 5.500 | 1,195,439 |
| 2025-05-28 | 5.650 | 5.800 | 5.319 | 5.650 | 5.650 | 2,587,665 |
| 2025-05-27 | 5.798 | 5.798 | 5.520 | 5.650 | 5.650 | 1,448,045 |
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.