Pathos Communications PLC (AIM:NEWS)
London · Delayed Price · Currency is GBP · Price in GBX 28.99
+0.99 (3.54%)
Last updated: Mar 25, 2026, 8:27 AM GMT
Pathos Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 28.99 | 28.99 | 28.89 | 28.00 | 28.00 | - | 5,362 |
| Mar 23, 2026 | 28.00 | 28.99 | 27.00 | 28.00 | 28.00 | - | 554 |
| Mar 20, 2026 | 28.00 | 28.99 | 28.89 | 28.00 | 28.00 | - | 21,961 |
| Mar 19, 2026 | 28.00 | 29.00 | 27.26 | 28.00 | 28.00 | - | 6,311 |
| Mar 18, 2026 | 28.00 | 29.00 | 26.02 | 28.00 | 28.00 | - | 183,808 |
| Mar 17, 2026 | 28.00 | 28.99 | 26.20 | 28.00 | 28.00 | - | 415,214 |
| Mar 16, 2026 | 27.00 | 28.99 | 27.97 | 28.00 | 28.00 | 3.70% | 25,733 |
| Mar 13, 2026 | 25.50 | 28.00 | 26.00 | 27.00 | 27.00 | 5.88% | 143,737 |
| Mar 12, 2026 | 29.00 | 28.05 | 23.11 | 25.50 | 25.50 | -12.07% | 182,009 |
| Mar 11, 2026 | 29.50 | 30.00 | 28.14 | 29.00 | 29.00 | -1.69% | 1,674 |
| Mar 10, 2026 | 29.00 | 30.99 | 28.00 | 29.50 | 29.50 | 1.72% | 68,539 |
| Mar 9, 2026 | 31.00 | 31.87 | 28.01 | 29.00 | 29.00 | -6.45% | 97,268 |
| Mar 6, 2026 | 29.00 | 32.00 | 28.95 | 31.00 | 31.00 | 6.90% | 590,149 |
| Mar 5, 2026 | 29.00 | 29.90 | 29.90 | 29.00 | 29.00 | - | 5 |
| Mar 4, 2026 | 29.00 | 29.90 | 29.90 | 29.00 | 29.00 | - | 16 |
| Mar 3, 2026 | 29.00 | 28.95 | 28.95 | 29.00 | 29.00 | 1.75% | 6,373 |
| Mar 2, 2026 | 28.50 | 28.97 | 28.97 | 28.50 | 28.50 | - | 1 |
| Feb 27, 2026 | 28.50 | 28.97 | 28.97 | 28.50 | 28.50 | - | 3 |
| Feb 26, 2026 | 28.50 | 28.11 | 28.07 | 28.50 | 28.50 | - | 19,909 |
| Feb 25, 2026 | 29.00 | 28.75 | 28.05 | 28.50 | 28.50 | -1.72% | 40,159 |
| Feb 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Feb 23, 2026 | 29.00 | 29.90 | 28.00 | 29.00 | 29.00 | - | 12 |
| Feb 20, 2026 | 29.00 | 29.90 | 28.10 | 29.00 | 29.00 | - | 696 |
| Feb 19, 2026 | 28.50 | 29.90 | 28.30 | 29.00 | 29.00 | 1.75% | 26,503 |
| Feb 18, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Feb 17, 2026 | 27.50 | 28.83 | 28.30 | 28.50 | 28.50 | 3.64% | 2,555 |
| Feb 16, 2026 | 27.50 | 28.83 | 26.00 | 27.50 | 27.50 | - | 17 |
| Feb 13, 2026 | 27.50 | 28.83 | 28.83 | 27.50 | 27.50 | -5.17% | 13 |
| Feb 12, 2026 | 27.50 | 29.00 | 26.00 | 29.00 | 29.00 | - | 424 |
| Feb 11, 2026 | 27.00 | 29.00 | 27.33 | 29.00 | 29.00 | 7.41% | 14,033 |
| Feb 10, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 9, 2026 | 27.50 | 28.46 | 27.80 | 27.00 | 27.00 | 5.88% | 11,318 |
| Feb 6, 2026 | 27.50 | 27.00 | 26.00 | 25.50 | 25.50 | -7.27% | 18,070 |
| Feb 5, 2026 | 30.50 | 30.97 | 27.03 | 27.50 | 27.50 | -8.33% | 42,261 |
| Feb 4, 2026 | 30.50 | 30.80 | 30.00 | 30.00 | 30.00 | -1.64% | 50,362 |
| Feb 3, 2026 | 32.50 | 32.97 | 30.00 | 30.50 | 30.50 | -6.15% | 56,999 |
| Feb 2, 2026 | 31.50 | 35.70 | 31.90 | 32.50 | 32.50 | 6.56% | 228,026 |
| Jan 30, 2026 | 30.50 | 31.25 | 31.25 | 30.50 | 30.50 | - | 4 |
| Jan 29, 2026 | 30.50 | 31.25 | 31.25 | 30.50 | 30.50 | - | 4 |
| Jan 28, 2026 | 30.50 | 29.15 | 29.15 | 30.50 | 30.50 | - | 93 |
| Jan 27, 2026 | 30.50 | 31.25 | 31.25 | 30.50 | 30.50 | - | 22 |
| Jan 26, 2026 | 30.50 | 31.25 | 31.25 | 30.50 | 30.50 | - | 6 |
| Jan 23, 2026 | 30.50 | 32.00 | 31.25 | 30.50 | 30.50 | - | 509 |
| Jan 22, 2026 | 30.50 | 31.25 | 29.15 | 30.50 | 30.50 | - | 1,098 |
| Jan 21, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Jan 20, 2026 | 30.50 | 31.25 | 30.50 | 30.50 | 30.50 | - | 133 |
| Jan 19, 2026 | 30.50 | 31.25 | 29.50 | 30.50 | 30.50 | -4.69% | 20,744 |
| Jan 16, 2026 | 30.00 | 32.00 | 30.50 | 32.00 | 32.00 | 6.67% | 1,006 |
| Jan 15, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 568 |
| Jan 14, 2026 | 31.50 | 31.80 | 30.00 | 30.00 | 30.00 | -4.76% | 30,259 |