EnergyPathways plc (AIM:EPP)
London · Delayed Price · Currency is GBP · Price in GBX 8.51
-0.04 (-0.46%)
Sep 18, 2026, 4:14 PM GMT
EnergyPathways Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.87 | 8.90 | 8.20 | 8.55 | 8.55 | - | 518,749 |
| Sep 17, 2026 | 8.60 | 8.20 | 8.20 | 8.55 | 8.55 | 4.27% | 1,959,087 |
| Sep 16, 2026 | 8.70 | 8.56 | 8.20 | 8.20 | 8.20 | -1.20% | 3,885,713 |
| Sep 15, 2026 | 7.50 | 8.90 | 6.90 | 8.30 | 8.30 | 13.70% | 3,299,811 |
| Sep 14, 2026 | 7.80 | 8.20 | 7.14 | 7.30 | 7.30 | -6.41% | 998,055 |
| Sep 11, 2026 | 7.70 | 8.20 | 7.40 | 7.80 | 7.80 | 1.30% | 1,031,757 |
| Sep 10, 2026 | 7.50 | 8.20 | 7.30 | 7.70 | 7.70 | 2.67% | 1,751,095 |
| Sep 9, 2026 | 7.05 | 7.80 | 6.90 | 7.50 | 7.50 | 6.38% | 1,389,207 |
| Sep 8, 2026 | 6.80 | 7.20 | 6.40 | 7.05 | 7.05 | 6.82% | 4,523,110 |
| Sep 7, 2026 | 6.70 | 7.00 | 6.40 | 6.60 | 6.60 | -1.49% | 920,632 |
| Sep 4, 2026 | 6.70 | 6.80 | 6.40 | 6.70 | 6.70 | - | 274,854 |
| Sep 3, 2026 | 6.57 | 7.00 | 6.40 | 6.70 | 6.70 | - | 752,819 |
| Sep 2, 2026 | 7.16 | 6.80 | 6.66 | 6.70 | 6.70 | -6.94% | 3,063,865 |
| Sep 1, 2026 | 7.30 | 7.60 | 6.90 | 7.20 | 7.20 | -1.37% | 1,061,626 |
| Aug 28, 2026 | 7.10 | 7.70 | 7.00 | 7.30 | 7.30 | 2.82% | 2,235,319 |
| Aug 27, 2026 | 6.80 | 7.20 | 6.82 | 7.10 | 7.10 | 4.41% | 845,281 |
| Aug 26, 2026 | 6.80 | 7.07 | 6.63 | 6.80 | 6.80 | - | 537,802 |
| Aug 25, 2026 | 6.85 | 7.10 | 6.53 | 6.80 | 6.80 | -0.73% | 680,663 |
| Aug 24, 2026 | 6.88 | 7.10 | 6.60 | 6.85 | 6.85 | -0.72% | 514,046 |
| Aug 21, 2026 | 7.09 | 7.10 | 6.70 | 6.90 | 6.90 | -0.72% | 928,250 |
| Aug 20, 2026 | 7.13 | 7.20 | 6.70 | 6.95 | 6.95 | 0.72% | 595,998 |
| Aug 19, 2026 | 6.95 | 7.20 | 6.60 | 6.90 | 6.90 | -2.13% | 707,414 |
| Aug 18, 2026 | 6.32 | 7.10 | 7.10 | 7.05 | 7.05 | 10.16% | 4,261,531 |
| Aug 17, 2026 | 6.59 | 6.60 | 6.20 | 6.40 | 6.40 | -0.78% | 1,008,534 |
| Aug 14, 2026 | 6.30 | 6.70 | 6.30 | 6.45 | 6.45 | -0.77% | 615,085 |
| Aug 13, 2026 | 6.42 | 6.70 | 6.30 | 6.50 | 6.50 | -4.41% | 1,392,566 |
| Aug 12, 2026 | 6.70 | 7.00 | 6.40 | 6.80 | 6.80 | 1.49% | 995,471 |
| Aug 11, 2026 | 6.65 | 7.00 | 6.58 | 6.70 | 6.70 | 0.75% | 1,006,232 |
| Aug 10, 2026 | 6.60 | 7.00 | 6.20 | 6.65 | 6.65 | 0.76% | 3,050,576 |
| Aug 7, 2026 | 6.76 | 7.00 | 6.30 | 6.60 | 6.60 | -2.94% | 900,505 |
| Aug 6, 2026 | 6.60 | 6.80 | 6.20 | 6.80 | 6.80 | - | 2,666,502 |
| Aug 5, 2026 | 7.25 | 7.40 | 6.67 | 6.80 | 6.80 | -6.21% | 2,093,230 |
| Aug 4, 2026 | 7.25 | 7.28 | 7.12 | 7.25 | 7.25 | - | 680,643 |
| Aug 3, 2026 | 8.20 | 8.20 | 7.10 | 7.25 | 7.25 | -2.55% | 1,207,264 |
| Jul 31, 2026 | 7.85 | 8.20 | 7.40 | 7.44 | 7.44 | -5.22% | 505,161 |
| Jul 30, 2026 | 7.85 | 8.20 | 7.52 | 7.85 | 7.85 | -1.88% | 624,845 |
| Jul 29, 2026 | 7.65 | 8.20 | 7.50 | 8.00 | 8.00 | 4.58% | 578,259 |
| Jul 28, 2026 | 7.55 | 7.90 | 7.20 | 7.65 | 7.65 | 1.32% | 486,460 |
| Jul 27, 2026 | 7.90 | 7.90 | 7.20 | 7.55 | 7.55 | 0.67% | 490,813 |
| Jul 24, 2026 | 7.25 | 7.90 | 7.02 | 7.50 | 7.50 | 3.45% | 589,890 |
| Jul 23, 2026 | 7.55 | 7.90 | 7.02 | 7.25 | 7.25 | -3.97% | 1,010,455 |
| Jul 22, 2026 | 7.55 | 7.90 | 7.20 | 7.55 | 7.55 | - | 330,147 |
| Jul 21, 2026 | 7.55 | 7.90 | 7.20 | 7.55 | 7.55 | - | 409,919 |
| Jul 20, 2026 | 7.70 | 8.20 | 7.30 | 7.55 | 7.55 | -1.95% | 1,302,132 |
| Jul 17, 2026 | 7.74 | 8.10 | 7.30 | 7.70 | 7.70 | 0.65% | 827,152 |
| Jul 16, 2026 | 7.74 | 8.30 | 7.50 | 7.65 | 7.65 | -3.77% | 355,800 |
| Jul 15, 2026 | 8.05 | 8.30 | 7.60 | 7.95 | 7.95 | -1.24% | 502,138 |
| Jul 14, 2026 | 6.95 | 8.30 | 7.10 | 8.05 | 8.05 | 15.83% | 3,073,702 |
| Jul 13, 2026 | 6.70 | 7.02 | 6.50 | 6.95 | 6.95 | 2.81% | 1,217,787 |
| Jul 10, 2026 | 6.75 | 7.00 | 6.40 | 6.76 | 6.76 | 0.15% | 767,556 |