Pathos Communications PLC (AIM:NEWS)
London · Delayed Price · Currency is GBP · Price in GBX 23.00
+1.00 (4.55%)
Last updated: Oct 14, 2026, 10:35 AM GMT
Pathos Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |