Pathos Communications PLC (AIM:NEWS)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 28.50
0.00 (0.00%)
Last updated: Nov 3, 2026, 4:01 PM GMT
Pathos Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 27.55 | 30.00 | 27.55 | 28.50 | 28.50 | - | 23,373 |
| Nov 2, 2026 | 28.50 | 30.00 | 27.33 | 28.50 | 28.50 | - | 74,069 |
| Oct 30, 2026 | 28.50 | 27.55 | 27.15 | 28.50 | 28.50 | - | 31,761 |
| Oct 29, 2026 | 28.50 | 30.00 | 27.00 | 28.50 | 28.50 | - | 49 |
| Oct 28, 2026 | 28.50 | 30.00 | 29.49 | 28.50 | 28.50 | - | 6,802 |
| Oct 27, 2026 | 28.50 | 30.00 | 27.00 | 28.50 | 28.50 | - | 7,969 |
| Oct 26, 2026 | 28.50 | 30.00 | 28.70 | 28.50 | 28.50 | - | 19,174 |
| Oct 23, 2026 | 28.50 | 27.36 | 27.36 | 28.50 | 28.50 | - | 35,000 |
| Oct 22, 2026 | 28.50 | 30.00 | 27.25 | 28.50 | 28.50 | - | 36,478 |
| Oct 21, 2026 | 28.50 | 29.62 | 28.05 | 28.50 | 28.50 | - | 26,070 |
| Oct 20, 2026 | 28.50 | 29.67 | 28.00 | 28.50 | 28.50 | - | 79,665 |
| Oct 19, 2026 | 25.00 | 30.04 | 25.90 | 28.50 | 28.50 | 14.00% | 100,043 |
| Oct 16, 2026 | 23.29 | 25.98 | 22.02 | 25.00 | 25.00 | 8.70% | 261,984 |
| Oct 15, 2026 | 22.16 | 22.16 | 22.16 | 23.00 | 23.00 | - | 49,343 |
| Oct 14, 2026 | 23.78 | 23.78 | 22.15 | 23.00 | 23.00 | 4.55% | 45,654 |
| Oct 13, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 2.33% | 229,309 |
| Oct 12, 2026 | 24.06 | 24.06 | 20.40 | 21.50 | 21.50 | -15.69% | 126,138 |
| Oct 9, 2026 | 27.00 | 27.00 | 27.00 | 25.50 | 25.50 | - | 763 |
| Oct 8, 2026 | 25.38 | 27.00 | 25.38 | 25.50 | 25.50 | - | 25,005 |
| Oct 7, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Oct 6, 2026 | 25.43 | 25.43 | 25.43 | 25.50 | 25.50 | - | 2,505 |
| Oct 5, 2026 | 25.50 | 27.00 | 27.00 | 25.50 | 25.50 | - | 5 |
| Oct 2, 2026 | 25.48 | 27.00 | 25.44 | 25.50 | 25.50 | 2.00% | 13,921 |
| Oct 1, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 29, 2026 | 26.00 | 26.00 | 26.00 | 25.00 | 25.00 | - | 11 |
| Sep 28, 2026 | 24.00 | 24.00 | 24.00 | 25.00 | 25.00 | - | 16,989 |
| Sep 25, 2026 | 25.00 | 25.50 | 25.50 | 25.00 | 25.00 | - | 5,000 |
| Sep 24, 2026 | 24.72 | 24.72 | 24.72 | 25.00 | 25.00 | - | 4,066 |
| Sep 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -5.66% | 4,008 |
| Sep 21, 2026 | 24.25 | 24.25 | 24.25 | 26.50 | 26.50 | -1.85% | 34,411 |
| Sep 18, 2026 | 27.92 | 27.92 | 27.92 | 27.00 | 27.00 | - | 11 |
| Sep 17, 2026 | 27.00 | 27.92 | 27.92 | 27.00 | 27.00 | - | 1 |
| Sep 16, 2026 | 27.30 | 27.30 | 27.30 | 27.00 | 27.00 | - | 3,999 |
| Sep 15, 2026 | 26.06 | 26.06 | 26.06 | 27.00 | 27.00 | -1.82% | 30,000 |
| Sep 14, 2026 | 27.80 | 27.80 | 27.80 | 27.50 | 27.50 | - | 158 |
| Sep 11, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Sep 10, 2026 | 27.50 | 28.88 | 28.88 | 27.50 | 27.50 | - | 6 |
| Sep 9, 2026 | 27.50 | 28.90 | 26.00 | 27.50 | 27.50 | 5.77% | 67,833 |
| Sep 8, 2026 | 26.00 | 25.99 | 25.75 | 26.00 | 26.00 | - | 23,226 |
| Sep 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| 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 |