EnergyPathways plc (AIM:EPP)
London · Delayed Price · Currency is GBP · Price in GBX 10.00
+0.02 (0.20%)
May 8, 2026, 5:06 PM GMT
EnergyPathways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 10.00 | 10.50 | 9.00 | 9.50 | - | -4.81% | 4,978,765 |
| 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 | 5.10 | 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% | 572,722 |
| Apr 1, 2026 | 5.30 | 5.50 | 5.00 | 5.10 | 5.10 | -3.77% | 1,033,096 |
| Mar 31, 2026 | 5.40 | 5.40 | 5.10 | 5.30 | 5.30 | -0.93% | 457,527 |
| Mar 30, 2026 | 5.30 | 5.50 | 5.10 | 5.35 | 5.35 | 0.94% | 671,328 |
| Mar 27, 2026 | 5.50 | 5.50 | 5.00 | 5.30 | 5.30 | -3.64% | 1,045,703 |
| 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 |