EnergyPathways plc (AIM:EPP)
London · Delayed Price · Currency is GBP · Price in GBX 6.33
+0.53 (9.05%)
Mar 6, 2026, 11:47 AM GMT
EnergyPathways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 6.60 | 6.70 | 6.70 | 6.55 | 6.55 | 1.55% | 1,844,642 |
| Feb 11, 2026 | 6.30 | 6.36 | 6.36 | 6.45 | 6.45 | 4.03% | 3,813,096 |
| Feb 10, 2026 | 5.97 | 6.49 | 5.86 | 6.20 | 6.20 | 5.98% | 2,939,879 |
| 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 | 4.62 | 5.00 | 4.43 | 4.85 | 4.85 | 6.59% | 3,206,031 |
| 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 |
| Jan 15, 2026 | 4.65 | 4.80 | 4.45 | 4.60 | 4.60 | -1.08% | 3,363,822 |
| Jan 14, 2026 | 4.75 | 4.80 | 4.53 | 4.65 | 4.65 | -2.11% | 1,195,655 |
| Jan 13, 2026 | 4.85 | 4.90 | 4.71 | 4.75 | 4.75 | -2.06% | 458,383 |
| Jan 12, 2026 | 4.95 | 5.00 | 4.81 | 4.85 | 4.85 | -2.02% | 881,434 |
| Jan 9, 2026 | 5.05 | 5.10 | 4.85 | 4.95 | 4.95 | -1.98% | 733,971 |
| Jan 8, 2026 | 5.20 | 5.30 | 5.02 | 5.05 | 5.05 | -2.88% | 531,569 |
| Jan 7, 2026 | 5.40 | 5.70 | 5.00 | 5.20 | 5.20 | -3.70% | 4,354,334 |
| Jan 6, 2026 | 4.45 | 5.50 | 4.40 | 5.40 | 5.40 | 21.35% | 4,840,357 |
| Jan 5, 2026 | 4.45 | 4.69 | 4.36 | 4.45 | 4.45 | - | 756,958 |
| Jan 2, 2026 | 4.30 | 4.60 | 4.11 | 4.45 | 4.45 | 7.23% | 984,918 |
| Dec 31, 2025 | 4.10 | 4.30 | 4.19 | 4.15 | 4.15 | 1.22% | 277,655 |
| Dec 30, 2025 | 4.05 | 4.20 | 3.97 | 4.10 | 4.10 | 1.23% | 319,785 |
| Dec 29, 2025 | 4.05 | 4.20 | 3.90 | 4.05 | 4.05 | - | 355,906 |
| Dec 24, 2025 | 3.97 | 4.20 | 3.97 | 4.05 | 4.05 | - | 435,968 |
| Dec 23, 2025 | 4.05 | 4.20 | 3.90 | 4.05 | 4.05 | - | 2,940,726 |