EnergyPathways plc (AIM:EPP)
London · Delayed Price · Currency is GBP · Price in GBX 7.80
-0.30 (-3.70%)
Jun 17, 2026, 4:26 PM GMT
EnergyPathways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 7.75 | 8.40 | 7.50 | 8.10 | 8.10 | 5.74% | 926,314 |
| Jun 15, 2026 | 7.60 | 7.66 | 7.66 | 7.66 | 7.66 | 2.82% | 895,431 |
| Jun 12, 2026 | 7.35 | 7.84 | 7.10 | 7.45 | 7.45 | 1.36% | 2,015,475 |
| Jun 11, 2026 | 7.45 | 7.70 | 7.00 | 7.35 | 7.35 | -1.34% | 2,555,415 |
| Jun 10, 2026 | 8.05 | 8.30 | 7.20 | 7.45 | 7.45 | -5.70% | 1,549,837 |
| Jun 9, 2026 | 8.25 | 8.50 | 7.80 | 7.90 | 7.90 | -4.24% | 1,283,140 |
| Jun 8, 2026 | 8.25 | 8.50 | 7.95 | 8.25 | 8.25 | - | 2,638,208 |
| Jun 5, 2026 | 7.70 | 8.50 | 7.20 | 8.25 | 8.25 | 1.85% | 4,347,540 |
| Jun 4, 2026 | 8.00 | 8.30 | 7.20 | 8.10 | 8.10 | 3.18% | 3,573,847 |
| Jun 3, 2026 | 8.60 | 9.00 | 7.70 | 7.85 | 7.85 | -9.77% | 3,630,630 |
| Jun 2, 2026 | 8.85 | 9.00 | 8.20 | 8.70 | 8.70 | -1.69% | 3,319,270 |
| Jun 1, 2026 | 8.95 | 9.50 | 8.50 | 8.85 | 8.85 | -1.12% | 3,618,951 |
| May 29, 2026 | 8.70 | 9.20 | 8.40 | 8.95 | 8.95 | 2.87% | 1,221,726 |
| May 28, 2026 | 8.60 | 9.00 | 8.40 | 8.70 | 8.70 | 2.35% | 1,715,995 |
| May 27, 2026 | 8.75 | 9.00 | 8.30 | 8.50 | 8.50 | -2.86% | 2,068,853 |
| May 26, 2026 | 9.00 | 9.60 | 8.50 | 8.75 | 8.75 | -5.91% | 3,837,319 |
| May 22, 2026 | 8.86 | 9.30 | 8.50 | 9.30 | 9.30 | 6.29% | 4,201,496 |
| May 21, 2026 | 9.15 | 9.90 | 8.50 | 8.75 | 8.75 | -4.37% | 4,063,495 |
| May 20, 2026 | 8.75 | 9.50 | 8.20 | 9.15 | 9.15 | 4.57% | 2,338,823 |
| May 19, 2026 | 9.40 | 9.80 | 8.50 | 8.75 | 8.75 | -6.91% | 2,766,394 |
| May 18, 2026 | 10.10 | 10.50 | 8.50 | 9.40 | 9.40 | -10.48% | 3,732,407 |
| May 15, 2026 | 10.75 | 11.00 | 9.50 | 10.50 | 10.50 | -6.25% | 4,692,405 |
| May 14, 2026 | 12.00 | 12.00 | 10.50 | 11.20 | 11.20 | -6.67% | 2,649,974 |
| May 13, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 4.35% | 2,639,228 |
| May 12, 2026 | 12.00 | 12.78 | 11.00 | 11.50 | 11.50 | -5.74% | 8,245,582 |
| May 11, 2026 | 10.00 | 12.50 | 10.00 | 12.20 | 12.20 | 22.00% | 12,370,640 |
| May 8, 2026 | 10.00 | 10.50 | 9.00 | 10.00 | 10.00 | 0.20% | 6,186,915 |
| May 7, 2026 | 9.50 | 11.00 | 8.50 | 9.98 | 9.98 | 5.05% | 7,070,039 |
| May 6, 2026 | 10.00 | 12.00 | 8.50 | 9.50 | 9.50 | 21.79% | 24,106,390 |
| May 5, 2026 | 6.60 | 8.30 | 6.53 | 7.80 | 7.80 | 18.18% | 8,699,312 |
| May 1, 2026 | 5.35 | 6.70 | 5.10 | 6.60 | 6.60 | 21.10% | 3,131,215 |
| Apr 30, 2026 | 5.75 | 6.00 | 5.45 | 5.45 | 5.45 | -2.68% | 1,735,497 |
| Apr 29, 2026 | 5.70 | 6.00 | 5.50 | 5.60 | 5.60 | -1.75% | 876,218 |
| Apr 28, 2026 | 6.05 | 7.00 | 5.50 | 5.70 | 5.70 | -5.00% | 7,375,197 |
| Apr 27, 2026 | 6.20 | 6.80 | 5.90 | 6.00 | 6.00 | -2.44% | 1,752,803 |
| Apr 24, 2026 | 5.55 | 6.60 | 5.30 | 6.15 | 6.15 | 11.82% | 2,871,198 |
| Apr 23, 2026 | 5.70 | 5.90 | 5.40 | 5.50 | 5.50 | -4.35% | 1,721,988 |
| Apr 22, 2026 | 5.90 | 6.10 | 5.68 | 5.75 | 5.75 | -2.54% | 1,084,715 |
| Apr 21, 2026 | 5.25 | 6.50 | 5.10 | 5.90 | 5.90 | 12.38% | 2,932,989 |
| Apr 20, 2026 | 5.30 | 5.40 | 5.10 | 5.25 | 5.25 | -0.94% | 1,280,624 |
| Apr 17, 2026 | 5.30 | 5.50 | 5.10 | 5.30 | 5.30 | - | 1,319,774 |
| Apr 16, 2026 | 5.25 | 5.50 | 5.10 | 5.30 | 5.30 | 0.95% | 994,542 |
| Apr 15, 2026 | 5.35 | 5.58 | 5.10 | 5.25 | 5.25 | -1.87% | 801,631 |
| Apr 14, 2026 | 5.35 | 5.60 | 5.10 | 5.35 | 5.35 | - | 685,671 |
| Apr 13, 2026 | 5.45 | 5.60 | 5.10 | 5.35 | 5.35 | -0.93% | 831,026 |
| Apr 10, 2026 | 5.40 | 5.90 | 5.10 | 5.40 | 5.40 | - | 3,739,541 |
| Apr 9, 2026 | 5.00 | 6.00 | 4.80 | 5.40 | 5.40 | 8.00% | 5,590,901 |
| Apr 8, 2026 | 5.00 | 5.40 | 4.80 | 5.00 | 5.00 | - | 1,287,674 |
| Apr 7, 2026 | 5.15 | 5.40 | 4.80 | 5.00 | 5.00 | -2.91% | 2,538,338 |
| Apr 2, 2026 | 5.10 | 5.30 | 5.00 | 5.15 | 5.15 | 0.98% | 860,922 |