Pathos Communications PLC (AIM:NEWS)
London · Delayed Price · Currency is GBP · Price in GBX 29.50
0.00 (0.00%)
Last updated: May 1, 2026, 8:00 AM GMT
Pathos Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Apr 30, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Apr 29, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Apr 28, 2026 | 29.50 | 28.00 | 28.00 | 29.50 | 29.50 | - | 10 |
| Apr 27, 2026 | 29.50 | 30.97 | 29.80 | 29.50 | 29.50 | - | 2,525 |
| Apr 24, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Apr 23, 2026 | 29.50 | 30.97 | 30.97 | 29.50 | 29.50 | - | 5 |
| Apr 22, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Apr 21, 2026 | 29.50 | 28.15 | 28.15 | 29.50 | 29.50 | - | 190 |
| Apr 20, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Apr 17, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Apr 16, 2026 | 30.00 | 29.13 | 29.00 | 29.50 | 29.50 | -1.67% | 6,267 |
| Apr 15, 2026 | 30.00 | 30.98 | 29.26 | 30.00 | 30.00 | - | 10,016 |
| Apr 14, 2026 | 30.00 | 30.90 | 29.00 | 30.00 | 30.00 | - | 1,951 |
| Apr 13, 2026 | 30.00 | 30.90 | 30.90 | 30.00 | 30.00 | - | 9,890 |
| Apr 10, 2026 | 28.50 | 30.97 | 27.56 | 30.00 | 30.00 | 5.26% | 18,493 |
| Apr 9, 2026 | 28.50 | 29.50 | 29.50 | 28.50 | 28.50 | - | 6,177 |
| Apr 8, 2026 | 29.99 | 29.99 | 29.85 | 28.50 | 28.50 | - | 321 |
| Apr 7, 2026 | 28.00 | 28.99 | 28.89 | 28.50 | 28.50 | 1.79% | 8,634 |
| Apr 2, 2026 | 28.00 | 28.99 | 28.99 | 28.00 | 28.00 | - | 34 |
| Apr 1, 2026 | 28.00 | 28.99 | 28.99 | 28.00 | 28.00 | - | 51 |
| Mar 31, 2026 | 28.99 | 28.99 | 28.99 | 28.00 | 28.00 | - | 136 |
| Mar 30, 2026 | 28.99 | 28.99 | 28.99 | 28.00 | 28.00 | - | 68 |
| Mar 27, 2026 | 28.00 | 28.99 | 28.89 | 28.00 | 28.00 | - | 3,478 |
| Mar 26, 2026 | 28.00 | 28.99 | 27.00 | 28.00 | 28.00 | - | 133,552 |
| Mar 25, 2026 | 28.99 | 28.99 | 28.99 | 28.00 | 28.00 | - | 153 |
| 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 |