EnergyPathways plc (AIM:EPP)
London · Delayed Price · Currency is GBP · Price in GBX 5.20
-0.25 (-4.59%)
Oct 31, 2025, 4:15 PM GMT+1
EnergyPathways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.59 | 5.59 | 5.08 | 5.20 | 5.20 | -4.59% | 1,979,095 |
| Oct 30, 2025 | 5.50 | 5.60 | 5.32 | 5.45 | 5.45 | -0.91% | 1,640,072 |
| Oct 29, 2025 | 5.70 | 5.80 | 5.37 | 5.50 | 5.50 | -3.51% | 6,787,130 |
| Oct 28, 2025 | 5.85 | 5.90 | 5.70 | 5.70 | 5.70 | -2.40% | 2,387,218 |
| Oct 27, 2025 | 6.08 | 6.10 | 5.80 | 5.84 | 5.84 | -3.47% | 2,997,725 |
| Oct 24, 2025 | 6.25 | 6.29 | 6.00 | 6.05 | 6.05 | -3.20% | 1,726,911 |
| Oct 23, 2025 | 6.33 | 6.58 | 6.12 | 6.25 | 6.25 | -0.79% | 3,124,486 |
| Oct 22, 2025 | 6.35 | 7.40 | 6.22 | 6.30 | 6.30 | 0.80% | 12,092,217 |
| Oct 21, 2025 | 5.75 | 6.38 | 5.63 | 6.25 | 6.25 | 8.70% | 3,508,826 |
| Oct 20, 2025 | 6.05 | 6.23 | 5.65 | 5.75 | 5.75 | - | 1,226,962 |
| Oct 17, 2025 | 5.95 | 6.10 | 5.65 | 5.75 | 5.75 | -3.36% | 2,213,486 |
| Oct 16, 2025 | 6.15 | 6.28 | 5.86 | 5.95 | 5.95 | -3.25% | 3,553,881 |
| Oct 15, 2025 | 6.00 | 6.19 | 5.76 | 6.15 | 6.15 | 1.65% | 3,662,162 |
| Oct 14, 2025 | 6.55 | 6.62 | 6.00 | 6.05 | 6.05 | -9.70% | 3,773,166 |
| Oct 13, 2025 | 5.75 | 6.90 | 5.64 | 6.70 | 6.70 | 10.20% | 11,594,936 |
| Oct 10, 2025 | 5.95 | 6.08 | 5.55 | 6.08 | 6.08 | 2.18% | 2,238,675 |
| Oct 9, 2025 | 5.75 | 6.01 | 5.37 | 5.95 | 5.95 | 1.71% | 6,137,777 |
| Oct 8, 2025 | 6.04 | 6.20 | 5.72 | 5.85 | 5.85 | -4.10% | 3,715,431 |
| Oct 7, 2025 | 6.05 | 6.47 | 6.03 | 6.10 | 6.10 | 0.83% | 2,689,503 |
| Oct 6, 2025 | 6.40 | 6.66 | 5.90 | 6.05 | 6.05 | -4.72% | 5,121,284 |
| Oct 3, 2025 | 6.85 | 7.29 | 6.32 | 6.35 | 6.35 | -7.30% | 7,147,000 |
| Oct 2, 2025 | 6.85 | 7.40 | 6.17 | 6.85 | 6.85 | - | 10,629,237 |
| Oct 1, 2025 | 7.06 | 7.47 | 6.72 | 6.85 | 6.85 | -8.67% | 8,534,016 |
| Sep 30, 2025 | 7.90 | 8.10 | 6.66 | 7.50 | 7.50 | -7.18% | 17,170,073 |
| Sep 29, 2025 | 7.90 | 10.44 | 7.75 | 8.08 | 8.08 | 27.24% | 56,037,668 |
| Sep 26, 2025 | 2.27 | 6.50 | 2.27 | 6.35 | 6.35 | 170.21% | 76,734,640 |
| Sep 25, 2025 | 2.17 | 2.50 | 2.17 | 2.35 | 2.35 | 6.82% | 3,545,434 |
| Sep 24, 2025 | 2.28 | 2.29 | 2.10 | 2.20 | 2.20 | - | 540,739 |
| Sep 23, 2025 | 2.20 | 2.38 | 2.14 | 2.20 | 2.20 | - | 3,815,200 |
| Sep 22, 2025 | 2.20 | 2.28 | 2.14 | 2.20 | 2.20 | - | 483,751 |
| Sep 19, 2025 | 2.20 | 2.28 | 2.14 | 2.20 | 2.20 | - | 444,587 |
| Sep 18, 2025 | 2.20 | 2.29 | 2.13 | 2.20 | 2.20 | - | 1,594,928 |
| Sep 17, 2025 | 2.02 | 2.29 | 2.02 | 2.20 | 2.20 | 4.76% | 2,477,926 |
| Sep 16, 2025 | 2.15 | 2.29 | 2.00 | 2.10 | 2.10 | -2.33% | 1,619,867 |
| Sep 15, 2025 | 2.10 | 2.29 | 2.06 | 2.15 | 2.15 | 2.38% | 1,176,329 |
| Sep 12, 2025 | 2.35 | 2.35 | 2.04 | 2.10 | 2.10 | -10.64% | 3,603,906 |
| Sep 11, 2025 | 2.15 | 2.69 | 2.10 | 2.35 | 2.35 | 9.30% | 9,113,736 |
| Sep 10, 2025 | 2.13 | 2.19 | 2.02 | 2.15 | 2.15 | 0.94% | 2,350,533 |
| Sep 9, 2025 | 2.15 | 2.20 | 1.98 | 2.13 | 2.13 | -0.93% | 5,698,001 |
| Sep 8, 2025 | 2.19 | 2.20 | 2.10 | 2.15 | 2.15 | - | 1,412,141 |
| Sep 5, 2025 | 2.15 | 2.48 | 2.10 | 2.15 | 2.15 | - | 4,889,426 |
| Sep 4, 2025 | 2.10 | 2.37 | 2.01 | 2.15 | 2.15 | 2.38% | 4,283,309 |
| Sep 3, 2025 | 2.05 | 2.42 | 1.99 | 2.10 | 2.10 | 2.44% | 7,999,062 |
| Sep 2, 2025 | 2.05 | 2.17 | 2.01 | 2.05 | 2.05 | - | 1,702,252 |
| Sep 1, 2025 | 2.19 | 2.19 | 1.91 | 2.05 | 2.05 | -4.65% | 3,598,845 |
| Aug 29, 2025 | 2.13 | 2.20 | 2.12 | 2.15 | 2.15 | -2.27% | 1,589,362 |
| Aug 28, 2025 | 2.19 | 2.30 | 2.11 | 2.20 | 2.20 | 2.33% | 2,405,300 |
| Aug 27, 2025 | 2.23 | 2.35 | 2.13 | 2.15 | 2.15 | -6.52% | 3,439,247 |
| Aug 26, 2025 | 2.50 | 2.50 | 2.27 | 2.30 | 2.30 | -6.12% | 1,017,489 |
| Aug 22, 2025 | 2.15 | 2.50 | 2.15 | 2.45 | 2.45 | 8.89% | 3,088,834 |