Pharos Energy plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 19.820 | 20.450 | 19.520 | 19.560 | 15.959 | 213,451 |
| 2021-10-25 | 19.600 | 19.900 | 19.300 | 19.900 | 16.237 | 554,637 |
| 2021-10-22 | 19.620 | 20.550 | 19.600 | 19.780 | 16.139 | 403,804 |
| 2021-10-21 | 19.860 | 20.500 | 19.620 | 19.620 | 16.008 | 347,425 |
| 2021-10-20 | 20.350 | 20.697 | 20.000 | 20.100 | 16.400 | 457,030 |
| 2021-10-19 | 20.600 | 20.750 | 20.005 | 20.200 | 16.482 | 496,191 |
| 2021-10-18 | 21.650 | 22.046 | 20.727 | 20.750 | 16.930 | 328,205 |
| 2021-10-15 | 21.700 | 22.400 | 20.215 | 21.300 | 17.379 | 857,174 |
| 2021-10-14 | 21.350 | 22.521 | 20.627 | 21.850 | 17.828 | 516,088 |
← NewerPage 22 of 22 · 1,269 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0093 GBP |
| 2025-12-18 | 0.0040 GBP |
| 2025-06-12 | 0.0085 GBP |
| 2024-12-19 | 0.0036 GBP |
| 2024-06-13 | 0.0077 GBP |
| 2023-12-21 | 0.0033 GBP |
| 2023-06-15 | 0.0100 GBP |
| 2019-05-09 | 0.0550 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.