Pharos Energy plc (LON:PHAR)
London · Delayed Price · Currency is GBP · Price in GBX 21.10
+1.15 (5.76%)
Dec 31, 2025, 1:13 PM BST
Pharos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 20.00 | 21.10 | 19.40 | 21.10 | 21.10 | 5.76% | 380,460 |
| Dec 30, 2025 | 18.75 | 20.00 | 18.75 | 19.95 | 19.95 | 4.72% | 80,630 |
| Dec 29, 2025 | 19.75 | 21.00 | 18.95 | 19.05 | 19.05 | -1.30% | 414,524 |
| Dec 24, 2025 | 19.40 | 20.00 | 19.06 | 19.30 | 19.30 | -0.26% | 161,817 |
| Dec 23, 2025 | 20.18 | 20.18 | 18.98 | 19.35 | 19.35 | -3.01% | 28,248 |
| Dec 22, 2025 | 19.50 | 20.90 | 18.70 | 19.95 | 19.95 | -3.62% | 171,661 |
| Dec 19, 2025 | 19.00 | 20.70 | 19.15 | 20.70 | 20.70 | 5.34% | 249,549 |
| Dec 18, 2025 | 19.65 | 20.50 | 19.60 | 19.65 | 19.65 | -2.72% | 168,750 |
| Dec 17, 2025 | 20.50 | 20.80 | 19.60 | 20.20 | 19.80 | -1.46% | 431,903 |
| Dec 16, 2025 | 19.50 | 20.80 | 19.05 | 20.50 | 20.09 | 1.99% | 202,657 |
| Dec 15, 2025 | 20.00 | 20.34 | 19.20 | 20.10 | 19.70 | -1.47% | 439,173 |
| Dec 12, 2025 | 19.95 | 20.50 | 18.70 | 20.40 | 20.00 | 2.00% | 266,731 |
| Dec 11, 2025 | 20.50 | 20.50 | 20.00 | 20.00 | 19.60 | -2.44% | 132,214 |
| Dec 10, 2025 | 19.50 | 20.74 | 18.70 | 20.50 | 20.09 | - | 200,261 |
| Dec 9, 2025 | 19.70 | 20.50 | 19.70 | 20.50 | 20.09 | 7.05% | 280,186 |
| Dec 8, 2025 | 19.75 | 19.75 | 18.70 | 19.15 | 18.77 | -1.03% | 304,926 |
| Dec 5, 2025 | 19.55 | 20.00 | 18.50 | 19.35 | 18.97 | -3.25% | 465,778 |
| Dec 4, 2025 | 20.00 | 20.42 | 19.10 | 20.00 | 19.60 | -0.99% | 305,377 |
| Dec 3, 2025 | 20.00 | 20.70 | 19.63 | 20.20 | 19.80 | 2.28% | 203,990 |
| Dec 2, 2025 | 19.55 | 20.53 | 19.25 | 19.75 | 19.36 | - | 161,480 |
| Dec 1, 2025 | 21.00 | 21.40 | 19.74 | 19.75 | 19.36 | -3.66% | 517,186 |
| Nov 28, 2025 | 20.80 | 21.00 | 19.55 | 20.50 | 20.09 | 1.49% | 1,220,373 |
| Nov 27, 2025 | 20.00 | 20.80 | 19.60 | 20.20 | 19.80 | -0.98% | 166,634 |
| Nov 26, 2025 | 20.30 | 20.80 | 19.60 | 20.40 | 20.00 | 0.25% | 53,530 |
| Nov 25, 2025 | 20.00 | 20.82 | 19.45 | 20.35 | 19.95 | 4.36% | 143,858 |
| Nov 24, 2025 | 20.30 | 21.10 | 19.40 | 19.50 | 19.11 | -1.76% | 803,612 |
| Nov 21, 2025 | 20.70 | 20.86 | 19.50 | 19.85 | 19.46 | -4.11% | 233,767 |
| Nov 20, 2025 | 20.00 | 20.70 | 19.05 | 20.70 | 20.29 | 5.08% | 444,263 |
| Nov 19, 2025 | 20.00 | 21.20 | 19.70 | 19.70 | 19.31 | -3.43% | 193,121 |
| Nov 18, 2025 | 21.00 | 21.00 | 19.75 | 20.40 | 20.00 | - | 302,574 |
| Nov 17, 2025 | 19.00 | 20.80 | 19.00 | 20.40 | 20.00 | -0.49% | 96,680 |
| Nov 14, 2025 | 19.55 | 20.50 | 19.45 | 20.50 | 20.09 | 1.49% | 433,162 |
| Nov 13, 2025 | 19.80 | 21.20 | 19.80 | 20.20 | 19.80 | -0.49% | 79,647 |
| Nov 12, 2025 | 21.40 | 21.40 | 19.90 | 20.30 | 19.90 | -3.33% | 531,058 |
| Nov 11, 2025 | 20.10 | 21.30 | 20.10 | 21.00 | 20.58 | 1.94% | 417,594 |
| Nov 10, 2025 | 20.80 | 21.40 | 20.10 | 20.60 | 20.19 | -1.44% | 403,658 |
| Nov 7, 2025 | 20.90 | 22.10 | 20.10 | 20.90 | 20.49 | - | 277,983 |
| Nov 6, 2025 | 20.90 | 20.90 | 20.50 | 20.90 | 20.49 | -0.95% | 108,086 |
| Nov 5, 2025 | 20.10 | 22.10 | 20.00 | 21.10 | 20.68 | 4.98% | 412,238 |
| Nov 4, 2025 | 21.00 | 22.10 | 20.00 | 20.10 | 19.70 | -9.46% | 457,380 |
| Nov 3, 2025 | 22.40 | 22.40 | 20.60 | 22.20 | 21.76 | 7.77% | 179,082 |
| Oct 31, 2025 | 20.20 | 22.10 | 20.20 | 20.60 | 20.19 | -7.62% | 71,069 |
| Oct 30, 2025 | 20.10 | 22.30 | 20.10 | 22.30 | 21.86 | 6.70% | 92,116 |
| Oct 29, 2025 | 20.10 | 21.40 | 20.10 | 20.90 | 20.49 | 2.45% | 227,803 |
| Oct 28, 2025 | 20.60 | 22.20 | 20.40 | 20.40 | 20.00 | -5.12% | 212,736 |
| Oct 27, 2025 | 21.10 | 22.40 | 20.30 | 21.50 | 21.08 | -1.38% | 432,971 |
| Oct 24, 2025 | 20.50 | 22.20 | 20.30 | 21.80 | 21.37 | 3.81% | 340,746 |
| Oct 23, 2025 | 20.10 | 21.40 | 20.10 | 21.00 | 20.58 | 2.94% | 76,885 |
| Oct 22, 2025 | 20.00 | 20.90 | 20.00 | 20.40 | 20.00 | -2.39% | 99,207 |
| Oct 21, 2025 | 20.90 | 21.13 | 20.00 | 20.90 | 20.49 | 3.47% | 182,699 |