EnergyPathways plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 6.850 | 7.185 | 6.330 | 7.150 | 7.150 | 4,050,166 |
| 2025-02-24 | 6.850 | 8.495 | 6.667 | 6.900 | 6.900 | 13,633,034 |
| 2025-02-21 | 5.879 | 5.879 | 5.400 | 5.600 | 5.600 | 2,221,893 |
| 2025-02-20 | 6.050 | 6.213 | 5.850 | 5.900 | 5.900 | 1,067,315 |
| 2025-02-19 | 6.425 | 6.425 | 6.050 | 6.050 | 6.050 | 1,584,790 |
| 2025-02-18 | 6.300 | 6.698 | 6.162 | 6.450 | 6.450 | 872,426 |
| 2025-02-17 | 6.000 | 6.498 | 5.800 | 6.300 | 6.300 | 826,986 |
| 2025-02-14 | 6.250 | 6.280 | 6.000 | 6.000 | 6.000 | 848,619 |
| 2025-02-13 | 6.500 | 6.625 | 6.089 | 6.250 | 6.250 | 1,966,739 |
| 2025-02-12 | 6.033 | 6.770 | 6.033 | 6.500 | 6.500 | 1,899,698 |
| 2025-02-11 | 5.750 | 6.195 | 5.722 | 5.950 | 5.950 | 1,530,352 |
| 2025-02-10 | 7.200 | 7.300 | 5.626 | 5.800 | 5.800 | 3,873,271 |
| 2025-02-07 | 7.050 | 7.255 | 6.803 | 7.200 | 7.200 | 910,506 |
| 2025-02-06 | 7.250 | 7.330 | 6.820 | 7.050 | 7.050 | 1,377,701 |
| 2025-02-05 | 7.250 | 7.499 | 7.000 | 7.250 | 7.250 | 1,045,332 |
| 2025-02-04 | 7.450 | 8.100 | 7.250 | 7.250 | 7.250 | 2,064,330 |
| 2025-02-03 | 6.300 | 7.670 | 6.220 | 7.450 | 7.450 | 3,396,637 |
| 2025-01-31 | 6.550 | 6.800 | 6.000 | 6.350 | 6.350 | 3,761,193 |
| 2025-01-30 | 6.998 | 6.998 | 6.300 | 6.400 | 6.400 | 1,500,972 |
| 2025-01-29 | 7.500 | 7.570 | 6.923 | 7.000 | 7.000 | 1,624,724 |
| 2025-01-28 | 7.800 | 7.800 | 7.375 | 7.500 | 7.500 | 1,500,027 |
| 2025-01-27 | 7.845 | 8.100 | 7.845 | 8.000 | 8.000 | 825,152 |
| 2025-01-24 | 8.000 | 8.167 | 7.800 | 7.800 | 7.800 | 1,719,377 |
| 2025-01-23 | 8.400 | 8.550 | 7.935 | 8.000 | 8.000 | 608,805 |
| 2025-01-22 | 7.750 | 8.650 | 7.665 | 8.400 | 8.400 | 1,887,622 |
| 2025-01-21 | 7.500 | 7.900 | 7.460 | 7.750 | 7.750 | 639,490 |
| 2025-01-20 | 7.750 | 7.770 | 7.366 | 7.700 | 7.700 | 1,647,532 |
| 2025-01-17 | 7.750 | 7.850 | 7.560 | 7.800 | 7.800 | 1,893,561 |
| 2025-01-16 | 7.980 | 7.980 | 7.705 | 7.750 | 7.750 | 2,122,090 |
| 2025-01-15 | 8.150 | 8.229 | 7.653 | 8.000 | 8.000 | 2,630,805 |
| 2025-01-14 | 8.250 | 9.000 | 8.111 | 8.150 | 8.150 | 1,977,165 |
| 2025-01-13 | 9.250 | 9.500 | 8.110 | 8.250 | 8.250 | 2,044,785 |
| 2025-01-10 | 8.500 | 9.400 | 8.080 | 9.400 | 9.400 | 1,585,733 |
| 2025-01-09 | 8.900 | 8.980 | 8.400 | 8.500 | 8.500 | 526,952 |
| 2025-01-08 | 8.500 | 9.100 | 8.122 | 8.900 | 8.900 | 859,746 |
| 2025-01-07 | 8.100 | 8.640 | 7.680 | 8.500 | 8.500 | 1,957,124 |
| 2025-01-06 | 8.950 | 9.119 | 8.000 | 8.100 | 8.100 | 2,140,562 |
| 2025-01-03 | 8.850 | 9.175 | 8.777 | 8.950 | 8.950 | 397,346 |
| 2025-01-02 | 8.800 | 9.290 | 8.770 | 8.850 | 8.850 | 937,565 |
| 2024-12-31 | 9.200 | 9.295 | 8.600 | 8.675 | 8.675 | 830,260 |
| 2024-12-30 | 9.200 | 9.394 | 9.044 | 9.200 | 9.200 | 764,727 |
| 2024-12-27 | 9.200 | 9.400 | 8.922 | 9.200 | 9.200 | 1,364,674 |
| 2024-12-24 | 9.250 | 9.250 | 8.922 | 9.200 | 9.200 | 723,991 |
| 2024-12-23 | 9.250 | 9.425 | 9.015 | 9.250 | 9.250 | 277,967 |
| 2024-12-20 | 9.500 | 9.600 | 9.100 | 9.250 | 9.250 | 961,733 |
| 2024-12-19 | 8.750 | 9.693 | 8.565 | 9.500 | 9.500 | 2,349,706 |
| 2024-12-18 | 8.625 | 8.970 | 8.055 | 8.750 | 8.750 | 2,524,577 |
| 2024-12-17 | 9.400 | 9.440 | 8.560 | 8.625 | 8.625 | 1,205,642 |
| 2024-12-16 | 9.300 | 9.700 | 9.080 | 9.400 | 9.400 | 1,369,429 |
| 2024-12-13 | 8.850 | 9.900 | 8.800 | 9.300 | 9.300 | 2,369,593 |
| 2024-12-12 | 9.050 | 9.294 | 8.522 | 8.900 | 8.900 | 1,383,046 |
| 2024-12-11 | 8.550 | 9.294 | 8.200 | 9.050 | 9.050 | 1,516,507 |
| 2024-12-10 | 8.850 | 9.170 | 8.220 | 8.550 | 8.550 | 2,241,149 |
| 2024-12-09 | 10.200 | 10.500 | 8.850 | 8.850 | 8.850 | 3,379,609 |
| 2024-12-06 | 9.250 | 10.190 | 9.055 | 9.600 | 9.600 | 1,887,636 |
| 2024-12-05 | 8.400 | 9.700 | 8.310 | 9.250 | 9.250 | 3,080,495 |
| 2024-12-04 | 9.250 | 9.594 | 7.770 | 8.400 | 8.400 | 6,743,506 |
| 2024-12-03 | 9.950 | 10.300 | 9.550 | 9.550 | 9.550 | 1,226,543 |
| 2024-12-02 | 9.850 | 10.700 | 9.540 | 9.950 | 9.950 | 2,465,383 |
| 2024-11-29 | 10.150 | 10.600 | 9.600 | 9.850 | 9.850 | 2,717,216 |
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.