Pathos Communications PLC (AIM:NEWS)
London · Delayed Price · Currency is GBP · Price in GBX 26.00
0.00 (0.00%)
At close: Sep 4, 2026
Pathos Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 26.00 | 25.99 | 25.04 | 26.00 | 26.00 | - | 1,498 |
| Sep 3, 2026 | 26.00 | 25.00 | 24.13 | 26.00 | 26.00 | - | 34,224 |
| Sep 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.89% | 3,000 |
| Sep 1, 2026 | 26.50 | 26.05 | 26.05 | 26.50 | 26.50 | - | 500 |
| Aug 28, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Aug 27, 2026 | 26.50 | 26.05 | 26.05 | 26.50 | 26.50 | - | 6,428 |
| Aug 26, 2026 | 26.50 | 26.35 | 26.35 | 26.50 | 26.50 | - | 3,768 |
| Aug 25, 2026 | 26.05 | 26.38 | 26.05 | 26.50 | 26.50 | - | 23,467 |
| Aug 24, 2026 | 26.96 | 26.96 | 24.50 | 26.50 | 26.50 | - | 63,663 |
| Aug 21, 2026 | 26.10 | 26.10 | 26.10 | 26.50 | 26.50 | - | 15,990 |
| Aug 20, 2026 | 26.10 | 26.10 | 26.10 | 26.50 | 26.50 | - | 15,000 |
| Aug 19, 2026 | 26.95 | 26.95 | 26.95 | 26.50 | 26.50 | - | 15,929 |
| Aug 18, 2026 | 27.00 | 27.00 | 26.01 | 26.50 | 26.50 | - | 280 |
| Aug 17, 2026 | 26.84 | 26.99 | 26.84 | 26.50 | 26.50 | - | 36,421 |
| Aug 14, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Aug 13, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Aug 12, 2026 | 26.00 | 26.50 | 26.48 | 26.50 | 26.50 | 1.92% | 49,000 |
| Aug 11, 2026 | 26.00 | 27.00 | 25.70 | 26.00 | 26.00 | - | 19,259 |
| Aug 10, 2026 | 26.00 | 26.97 | 26.97 | 26.00 | 26.00 | - | 4 |
| Aug 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 6, 2026 | 24.00 | 25.00 | 24.70 | 26.00 | 26.00 | 10.64% | 139,945 |
| Aug 5, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Aug 4, 2026 | 23.50 | 23.74 | 22.60 | 23.50 | 23.50 | - | 142,479 |
| Aug 3, 2026 | 23.00 | 23.90 | 22.07 | 23.50 | 23.50 | 2.17% | 41,906 |
| Jul 31, 2026 | 21.50 | 23.40 | 21.90 | 23.00 | 23.00 | 6.98% | 90,723 |
| Jul 30, 2026 | 22.50 | 21.97 | 21.20 | 21.50 | 21.50 | -4.44% | 67,782 |
| Jul 29, 2026 | 25.00 | 25.90 | 20.75 | 22.50 | 22.50 | -10.00% | 1,335,918 |
| Jul 28, 2026 | 28.50 | 28.00 | 24.15 | 25.00 | 25.00 | -12.28% | 195,006 |
| Jul 27, 2026 | 29.82 | 29.82 | 28.00 | 28.50 | 28.50 | 3.64% | 117,184 |
| Jul 24, 2026 | 27.50 | 27.01 | 27.00 | 27.50 | 27.50 | - | 8,407 |
| Jul 23, 2026 | 28.50 | 28.05 | 28.00 | 27.50 | 27.50 | -3.51% | 26,500 |
| Jul 22, 2026 | 31.50 | 30.00 | 28.00 | 28.50 | 28.50 | -9.52% | 11,497 |
| Jul 21, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Jul 20, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Jul 17, 2026 | 31.95 | 31.95 | 31.95 | 31.50 | 31.50 | - | 1 |
| Jul 16, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Jul 15, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Jul 14, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Jul 13, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Jul 10, 2026 | 31.70 | 31.70 | 31.70 | 31.50 | 31.50 | - | 3,000 |
| Jul 9, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Jul 8, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Jul 7, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Jul 6, 2026 | 31.50 | 31.00 | 31.00 | 31.50 | 31.50 | - | 108 |
| Jul 3, 2026 | 32.00 | 32.90 | 32.90 | 31.50 | 31.50 | -1.56% | 3 |
| Jul 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jul 1, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jun 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jun 29, 2026 | 32.00 | 32.90 | 32.90 | 32.00 | 32.00 | - | 40 |
| Jun 26, 2026 | 32.00 | 32.04 | 32.04 | 32.00 | 32.00 | - | 3 |