EnergyPathways plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 5.850 | 6.100 | 5.725 | 5.850 | 5.850 | 984,690 |
| 2025-05-22 | 5.950 | 6.000 | 5.680 | 5.850 | 5.850 | 658,901 |
| 2025-05-21 | 5.900 | 6.100 | 5.640 | 5.950 | 5.950 | 1,847,975 |
| 2025-05-20 | 5.800 | 6.140 | 5.655 | 5.900 | 5.900 | 269,127 |
| 2025-05-19 | 5.850 | 6.000 | 5.620 | 5.800 | 5.800 | 892,125 |
| 2025-05-16 | 5.900 | 5.965 | 5.650 | 5.850 | 5.850 | 554,768 |
| 2025-05-15 | 6.050 | 6.080 | 5.833 | 5.900 | 5.900 | 954,698 |
| 2025-05-14 | 6.200 | 6.297 | 6.010 | 6.050 | 6.050 | 551,592 |
| 2025-05-13 | 6.000 | 6.269 | 5.977 | 6.200 | 6.200 | 1,308,612 |
| 2025-05-12 | 6.150 | 6.156 | 5.920 | 6.000 | 6.000 | 734,267 |
| 2025-05-09 | 5.910 | 6.290 | 5.910 | 6.150 | 6.150 | 2,005,033 |
| 2025-05-08 | 6.350 | 6.497 | 5.875 | 5.900 | 5.900 | 2,296,993 |
| 2025-05-07 | 6.410 | 6.410 | 6.133 | 6.350 | 6.350 | 2,295,153 |
| 2025-05-06 | 6.684 | 6.684 | 6.415 | 6.450 | 6.450 | 1,010,037 |
| 2025-05-02 | 6.750 | 6.770 | 6.525 | 6.700 | 6.700 | 724,743 |
| 2025-05-01 | 6.850 | 6.860 | 6.603 | 6.750 | 6.750 | 782,882 |
| 2025-04-30 | 6.950 | 7.170 | 6.480 | 6.850 | 6.850 | 3,904,826 |
| 2025-04-29 | 6.778 | 7.050 | 6.778 | 6.950 | 6.950 | 752,676 |
| 2025-04-28 | 7.100 | 7.220 | 6.651 | 6.750 | 6.750 | 2,378,535 |
| 2025-04-25 | 7.100 | 7.475 | 6.575 | 7.100 | 7.100 | 6,904,131 |
| 2025-04-24 | 6.550 | 7.100 | 6.481 | 7.050 | 7.050 | 3,295,797 |
| 2025-04-23 | 6.900 | 6.996 | 6.400 | 6.550 | 6.550 | 910,577 |
| 2025-04-22 | 7.100 | 7.400 | 6.655 | 6.900 | 6.900 | 2,026,729 |
| 2025-04-17 | 6.000 | 7.450 | 6.000 | 7.100 | 7.100 | 11,873,673 |
| 2025-04-16 | 6.700 | 6.744 | 6.325 | 6.450 | 6.450 | 2,056,700 |
| 2025-04-15 | 6.250 | 6.950 | 6.157 | 6.700 | 6.700 | 13,017,450 |
| 2025-04-14 | 6.150 | 6.700 | 6.009 | 6.250 | 6.250 | 2,674,749 |
| 2025-04-11 | 6.200 | 6.497 | 6.135 | 6.150 | 6.150 | 1,815,166 |
| 2025-04-10 | 6.250 | 6.495 | 5.980 | 6.200 | 6.200 | 7,688,432 |
| 2025-04-09 | 6.250 | 6.344 | 5.950 | 6.050 | 6.050 | 1,279,342 |
| 2025-04-08 | 6.236 | 6.800 | 6.236 | 6.350 | 6.350 | 2,102,235 |
| 2025-04-07 | 6.050 | 6.450 | 5.700 | 6.200 | 6.200 | 3,425,084 |
| 2025-04-04 | 6.650 | 8.000 | 5.950 | 6.200 | 6.200 | 3,772,867 |
| 2025-04-03 | 6.900 | 7.510 | 6.620 | 6.650 | 6.650 | 3,855,899 |
| 2025-04-02 | 6.850 | 7.000 | 6.600 | 7.000 | 7.000 | 912,890 |
| 2025-04-01 | 7.400 | 7.440 | 6.710 | 6.850 | 6.850 | 2,615,694 |
| 2025-03-31 | 7.750 | 8.360 | 7.362 | 7.400 | 7.400 | 3,382,438 |
| 2025-03-28 | 6.250 | 8.190 | 5.806 | 7.625 | 7.625 | 6,935,959 |
| 2025-03-27 | 5.582 | 6.713 | 5.582 | 6.500 | 6.500 | 5,890,362 |
| 2025-03-26 | 5.400 | 5.750 | 4.995 | 5.450 | 5.450 | 5,236,434 |
| 2025-03-25 | 5.650 | 5.800 | 5.310 | 5.400 | 5.400 | 2,493,500 |
| 2025-03-24 | 5.550 | 5.680 | 5.425 | 5.550 | 5.550 | 590,201 |
| 2025-03-21 | 5.600 | 5.790 | 5.250 | 5.550 | 5.550 | 1,259,181 |
| 2025-03-20 | 5.667 | 5.667 | 5.300 | 5.600 | 5.600 | 1,398,605 |
| 2025-03-19 | 5.850 | 5.875 | 5.555 | 5.700 | 5.700 | 526,759 |
| 2025-03-18 | 6.050 | 6.070 | 5.726 | 5.850 | 5.850 | 613,975 |
| 2025-03-17 | 6.200 | 6.240 | 5.830 | 6.050 | 6.050 | 945,760 |
| 2025-03-14 | 5.700 | 6.270 | 5.602 | 6.200 | 6.200 | 2,838,336 |
| 2025-03-13 | 5.700 | 5.800 | 5.615 | 5.700 | 5.700 | 1,214,008 |
| 2025-03-12 | 5.900 | 5.950 | 5.502 | 5.700 | 5.700 | 1,210,599 |
| 2025-03-11 | 6.150 | 6.200 | 5.800 | 5.900 | 5.900 | 977,519 |
| 2025-03-10 | 6.360 | 6.360 | 6.150 | 6.150 | 6.150 | 1,011,994 |
| 2025-03-07 | 6.925 | 6.925 | 6.294 | 6.500 | 6.500 | 3,842,974 |
| 2025-03-06 | 7.000 | 7.200 | 6.700 | 6.900 | 6.900 | 2,615,167 |
| 2025-03-05 | 6.700 | 7.240 | 6.177 | 7.000 | 7.000 | 2,750,324 |
| 2025-03-04 | 6.950 | 7.098 | 6.617 | 6.700 | 6.700 | 877,415 |
| 2025-03-03 | 6.852 | 7.200 | 6.852 | 6.950 | 6.950 | 860,250 |
| 2025-02-28 | 7.150 | 7.180 | 6.778 | 6.850 | 6.850 | 642,950 |
| 2025-02-27 | 7.250 | 7.444 | 7.000 | 7.150 | 7.150 | 984,588 |
| 2025-02-26 | 7.150 | 7.600 | 7.006 | 7.250 | 7.250 | 3,494,278 |
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.