Pathos Communications PLC (AIM:NEWS)
London · Delayed Price · Currency is GBP · Price in GBX 32.00
0.00 (0.00%)
At close: May 22, 2026
Pathos Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 31.43 | 31.43 | 30.12 | 32.00 | 32.00 | - | 27,583 |
| May 21, 2026 | 32.00 | 32.60 | 32.60 | 32.00 | 32.00 | - | 6,721 |
| May 20, 2026 | 32.00 | 32.90 | 31.00 | 32.00 | 32.00 | - | 81,645 |
| May 19, 2026 | 32.00 | 32.90 | 32.60 | 32.00 | 32.00 | - | 8,455 |
| May 18, 2026 | 32.00 | 32.60 | 32.60 | 32.00 | 32.00 | - | 25,646 |
| May 15, 2026 | 32.00 | 32.90 | 32.60 | 32.00 | 32.00 | - | 16,050 |
| May 14, 2026 | 32.00 | 32.66 | 31.00 | 32.00 | 32.00 | - | 78,442 |
| May 13, 2026 | 32.00 | 32.84 | 31.00 | 32.00 | 32.00 | - | 8,481 |
| May 12, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| May 11, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 126,308 |
| May 8, 2026 | 32.00 | 32.69 | 31.42 | 32.00 | 32.00 | - | 25,224 |
| May 7, 2026 | 32.00 | 32.69 | 31.00 | 32.00 | 32.00 | - | 8,125 |
| May 6, 2026 | 32.00 | 33.00 | 31.23 | 32.00 | 32.00 | 1.59% | 72,528 |
| May 5, 2026 | 30.00 | 31.90 | 30.47 | 31.50 | 31.50 | 6.78% | 29,847 |
| 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 |