EnergyPathways plc (AIM:EPP)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 4.550
-0.050 (-1.09%)
Nov 6, 2026, 5:00 PM GMT
EnergyPathways Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.60 | 4.70 | 4.40 | 4.55 | 4.55 | -1.09% | 1,972,677 |
| Nov 5, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 1,134,849 |
| Nov 4, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | 1.10% | 1,293,892 |
| Nov 3, 2026 | 4.90 | 5.03 | 4.45 | 4.55 | 4.55 | -9.00% | 3,399,097 |
| Nov 2, 2026 | 5.25 | 5.40 | 4.82 | 5.00 | 5.00 | -4.76% | 2,039,693 |
| Oct 30, 2026 | 5.30 | 5.40 | 5.10 | 5.25 | 5.25 | -0.94% | 474,808 |
| Oct 29, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | - | 856,849 |
| Oct 28, 2026 | 5.30 | 5.40 | 5.25 | 5.30 | 5.30 | -0.75% | 1,067,378 |
| Oct 27, 2026 | 5.40 | 5.50 | 5.20 | 5.34 | 5.34 | -1.11% | 952,030 |
| Oct 26, 2026 | 5.45 | 5.60 | 5.30 | 5.40 | 5.40 | 0.93% | 5,672,582 |
| Oct 23, 2026 | 5.20 | 5.50 | 5.10 | 5.35 | 5.35 | 4.90% | 1,543,659 |
| Oct 22, 2026 | 5.35 | 5.30 | 5.10 | 5.10 | 5.10 | -4.67% | 358,859 |
| Oct 21, 2026 | 5.15 | 5.50 | 5.10 | 5.35 | 5.35 | 5.31% | 1,587,999 |
| Oct 20, 2026 | 5.20 | 5.30 | 4.86 | 5.08 | 5.08 | -2.31% | 2,337,580 |
| Oct 19, 2026 | 5.40 | 5.60 | 5.10 | 5.20 | 5.20 | -1.52% | 516,934 |
| Oct 16, 2026 | 5.15 | 5.44 | 5.11 | 5.28 | 5.28 | 2.52% | 4,848,868 |
| Oct 15, 2026 | 5.72 | 5.62 | 5.34 | 5.15 | 5.15 | -10.59% | 4,795,311 |
| Oct 14, 2026 | 5.86 | 5.76 | 5.70 | 5.76 | 5.76 | -1.54% | 5,484,461 |
| Oct 13, 2026 | 6.00 | 5.90 | 5.90 | 5.85 | 5.85 | -20.95% | 14,365,346 |
| Sep 25, 2026 | 8.00 | 8.00 | 7.20 | 7.40 | 7.40 | -4.52% | 1,498,105 |
| Sep 24, 2026 | 8.60 | 8.60 | 7.70 | 7.75 | 7.75 | -5.49% | 1,146,063 |
| Sep 23, 2026 | 8.81 | 9.20 | 7.85 | 8.20 | 8.20 | -8.89% | 2,065,783 |
| Sep 22, 2026 | 9.40 | 9.40 | 8.80 | 9.00 | 9.00 | -2.17% | 1,274,897 |
| Sep 21, 2026 | 8.90 | 9.30 | 9.30 | 9.20 | 9.20 | 7.60% | 4,516,473 |
| 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 |