EnergyPathways plc (AIM:EPP)
London · Delayed Price · Currency is GBP · Price in GBX 5.50
-0.45 (-7.56%)
At close: Mar 26, 2026
EnergyPathways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 5.85 | 5.60 | 5.50 | 5.50 | 5.50 | -7.56% | 1,389,912 |
| Mar 25, 2026 | 6.00 | 6.20 | 5.80 | 5.95 | 5.95 | -0.83% | 713,716 |
| Mar 24, 2026 | 5.80 | 6.20 | 5.70 | 6.00 | 6.00 | 3.45% | 2,602,162 |
| Mar 23, 2026 | 5.80 | 6.00 | 5.40 | 5.80 | 5.80 | -1.69% | 1,958,350 |
| Mar 20, 2026 | 5.95 | 6.10 | 5.70 | 5.90 | 5.90 | -0.84% | 1,060,441 |
| Mar 19, 2026 | 6.25 | 6.30 | 5.75 | 5.95 | 5.95 | -4.03% | 716,156 |
| Mar 18, 2026 | 6.25 | 6.50 | 6.00 | 6.20 | 6.20 | -2.52% | 1,392,312 |
| Mar 17, 2026 | 6.20 | 6.50 | 6.00 | 6.36 | 6.36 | 2.58% | 875,220 |
| Mar 16, 2026 | 6.20 | 6.40 | 6.00 | 6.20 | 6.20 | - | 1,004,160 |
| Mar 13, 2026 | 6.20 | 6.34 | 6.00 | 6.20 | 6.20 | - | 263,357 |
| Mar 12, 2026 | 6.25 | 6.50 | 6.00 | 6.20 | 6.20 | -0.80% | 525,663 |
| Mar 11, 2026 | 6.35 | 6.56 | 5.90 | 6.25 | 6.25 | -1.57% | 725,242 |
| Mar 10, 2026 | 6.35 | 6.60 | 6.10 | 6.35 | 6.35 | - | 715,922 |
| Mar 9, 2026 | 6.45 | 6.70 | 6.00 | 6.35 | 6.35 | -1.55% | 918,202 |
| Mar 6, 2026 | 6.00 | 6.70 | 6.00 | 6.45 | 6.45 | 11.21% | 1,407,569 |
| Mar 5, 2026 | 5.95 | 6.20 | 5.80 | 5.80 | 5.80 | -2.52% | 1,262,625 |
| Mar 4, 2026 | 6.35 | 6.60 | 5.91 | 5.95 | 5.95 | -6.30% | 923,280 |
| Mar 3, 2026 | 6.30 | 6.50 | 6.10 | 6.35 | 6.35 | 5.83% | 1,658,885 |
| Mar 2, 2026 | 6.65 | 6.80 | 6.00 | 6.00 | 6.00 | -7.69% | 2,277,605 |
| Feb 27, 2026 | 7.15 | 7.00 | 6.50 | 6.50 | 6.50 | -9.09% | 2,446,475 |
| Feb 26, 2026 | 7.20 | 7.40 | 6.91 | 7.15 | 7.15 | -0.69% | 507,115 |
| Feb 25, 2026 | 7.45 | 7.60 | 7.00 | 7.20 | 7.20 | -3.36% | 935,802 |
| Feb 24, 2026 | 7.05 | 7.60 | 6.90 | 7.45 | 7.45 | 6.43% | 2,337,159 |
| Feb 23, 2026 | 6.90 | 7.20 | 6.80 | 7.00 | 7.00 | 1.45% | 737,841 |
| Feb 20, 2026 | 6.85 | 7.20 | 6.70 | 6.90 | 6.90 | 0.73% | 1,157,027 |
| Feb 19, 2026 | 6.70 | 7.28 | 6.70 | 6.85 | 6.85 | 2.24% | 1,441,041 |
| Feb 18, 2026 | 6.85 | 7.10 | 6.50 | 6.70 | 6.70 | -2.19% | 531,127 |
| Feb 17, 2026 | 7.25 | 7.50 | 6.67 | 6.85 | 6.85 | -5.52% | 1,487,680 |
| Feb 16, 2026 | 7.25 | 7.80 | 7.00 | 7.25 | 7.25 | - | 3,952,502 |
| Feb 13, 2026 | 6.55 | 7.50 | 6.40 | 7.25 | 7.25 | 10.69% | 6,274,194 |
| Feb 12, 2026 | 6.45 | 6.80 | 6.16 | 6.55 | 6.55 | 1.55% | 1,844,642 |
| Feb 11, 2026 | 6.20 | 6.70 | 6.20 | 6.45 | 6.45 | 4.03% | 3,813,097 |
| Feb 10, 2026 | 5.85 | 6.49 | 5.86 | 6.20 | 6.20 | 5.98% | 3,861,728 |
| Feb 9, 2026 | 6.05 | 6.40 | 5.70 | 5.85 | 5.85 | -3.31% | 2,431,147 |
| Feb 6, 2026 | 5.55 | 6.20 | 5.35 | 6.05 | 6.05 | 9.01% | 3,467,613 |
| Feb 5, 2026 | 6.10 | 6.20 | 5.50 | 5.55 | 5.55 | -9.02% | 2,353,548 |
| Feb 4, 2026 | 6.25 | 6.90 | 6.00 | 6.10 | 6.10 | -1.61% | 4,261,236 |
| Feb 3, 2026 | 6.10 | 6.60 | 6.03 | 6.20 | 6.20 | 3.33% | 4,953,435 |
| Feb 2, 2026 | 5.90 | 6.54 | 5.70 | 6.00 | 6.00 | 1.69% | 3,487,320 |
| Jan 30, 2026 | 5.70 | 6.00 | 5.56 | 5.90 | 5.90 | 4.42% | 3,433,543 |
| Jan 29, 2026 | 5.45 | 6.00 | 5.30 | 5.65 | 5.65 | 3.67% | 3,511,902 |
| Jan 28, 2026 | 5.50 | 6.00 | 5.35 | 5.45 | 5.45 | -0.91% | 4,499,832 |
| Jan 27, 2026 | 5.05 | 5.60 | 4.92 | 5.50 | 5.50 | 6.80% | 4,822,543 |
| Jan 26, 2026 | 4.65 | 5.39 | 4.52 | 5.15 | 5.15 | 10.75% | 5,846,021 |
| Jan 23, 2026 | 4.85 | 5.10 | 4.50 | 4.65 | 4.65 | -4.12% | 1,777,181 |
| Jan 22, 2026 | 4.55 | 5.00 | 4.43 | 4.85 | 4.85 | 6.59% | 3,206,030 |
| Jan 21, 2026 | 3.95 | 4.58 | 3.93 | 4.55 | 4.55 | 15.19% | 3,765,209 |
| Jan 20, 2026 | 4.30 | 4.24 | 3.95 | 3.95 | 3.95 | -8.14% | 794,996 |
| Jan 19, 2026 | 4.30 | 4.40 | 4.21 | 4.30 | 4.30 | - | 337,693 |
| Jan 16, 2026 | 4.70 | 4.79 | 4.22 | 4.30 | 4.30 | -6.52% | 4,341,168 |