EnergyPathways plc (AIM:EPP)
London · Delayed Price · Currency is GBP · Price in GBX 7.69
+0.19 (2.53%)
Jul 27, 2026, 3:06 PM GMT
EnergyPathways Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 1,147,612 |
| Jul 8, 2026 | 6.40 | 7.00 | 6.56 | 6.75 | 6.75 | 5.47% | 1,093,852 |
| Jul 7, 2026 | 6.40 | 6.60 | 6.10 | 6.40 | 6.40 | - | 837,593 |
| Jul 6, 2026 | 6.40 | 6.60 | 6.20 | 6.40 | 6.40 | - | 405,309 |
| Jul 3, 2026 | 6.45 | 6.60 | 6.20 | 6.40 | 6.40 | -0.78% | 769,525 |
| Jul 2, 2026 | 6.80 | 6.90 | 6.30 | 6.45 | 6.45 | -6.52% | 1,959,654 |
| Jul 1, 2026 | 7.00 | 7.40 | 6.70 | 6.90 | 6.90 | 1.47% | 965,578 |
| Jun 30, 2026 | 6.80 | 7.00 | 6.60 | 6.80 | 6.80 | -2.86% | 1,082,369 |
| Jun 29, 2026 | 7.20 | 7.30 | 6.71 | 7.00 | 7.00 | -2.78% | 2,836,856 |
| Jun 26, 2026 | 7.30 | 7.50 | 7.16 | 7.20 | 7.20 | -5.26% | 520,992 |
| Jun 25, 2026 | 7.35 | 7.60 | 7.10 | 7.60 | 7.60 | 1.33% | 1,439,584 |
| Jun 24, 2026 | 7.40 | 7.70 | 7.20 | 7.50 | 7.50 | 1.35% | 918,411 |
| Jun 23, 2026 | 7.60 | 7.70 | 7.10 | 7.40 | 7.40 | -2.63% | 868,265 |
| Jun 22, 2026 | 7.85 | 8.00 | 7.50 | 7.60 | 7.60 | -3.18% | 723,288 |
| Jun 19, 2026 | 7.70 | 8.20 | 7.70 | 7.85 | 7.85 | -1.26% | 188,143 |
| Jun 18, 2026 | 7.70 | 8.20 | 7.67 | 7.95 | 7.95 | 3.25% | 816,242 |
| Jun 17, 2026 | 8.10 | 8.40 | 7.50 | 7.70 | 7.70 | -4.94% | 1,566,023 |
| 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 |