Pharos Energy plc (LON:PHAR)
London · Delayed Price · Currency is GBP · Price in GBX 21.00
-0.80 (-3.67%)
Aug 1, 2025, 4:35 PM BST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.65 | 21.70 | 21.00 | 21.00 | 21.00 | -3.67% | 84,836 |
| Jul 31, 2025 | 21.70 | 21.80 | 21.00 | 21.80 | 21.80 | 3.81% | 33,843 |
| Jul 30, 2025 | 21.29 | 21.80 | 21.00 | 21.00 | 21.00 | -0.47% | 6,542 |
| Jul 29, 2025 | 21.10 | 21.70 | 21.10 | 21.10 | 21.10 | -3.21% | 65,501 |
| Jul 28, 2025 | 22.00 | 22.00 | 21.10 | 21.80 | 21.80 | - | 320,010 |
| Jul 25, 2025 | 21.46 | 21.90 | 20.90 | 21.80 | 21.80 | 3.32% | 246,685 |
| Jul 24, 2025 | 21.90 | 21.90 | 21.10 | 21.10 | 21.10 | - | 172,021 |
| Jul 23, 2025 | 21.65 | 21.90 | 21.10 | 21.10 | 21.10 | -2.76% | 84,853 |
| Jul 22, 2025 | 21.77 | 22.00 | 21.20 | 21.70 | 21.70 | 0.93% | 436,825 |
| Jul 21, 2025 | 21.22 | 21.90 | 21.20 | 21.50 | 21.50 | 2.38% | 200,120 |
| Jul 18, 2025 | 21.90 | 21.90 | 21.00 | 21.00 | 21.00 | -1.41% | 238,748 |
| Jul 17, 2025 | 21.10 | 21.90 | 21.00 | 21.30 | 21.30 | 1.43% | 248,716 |
| Jul 16, 2025 | 21.28 | 21.28 | 21.00 | 21.00 | 21.00 | -1.41% | 94,645 |
| Jul 15, 2025 | 21.35 | 21.50 | 21.20 | 21.30 | 21.30 | -0.93% | 60,134 |
| Jul 14, 2025 | 21.53 | 21.90 | 21.00 | 21.50 | 21.50 | -0.23% | 32,812 |
| Jul 11, 2025 | 21.50 | 21.90 | 21.20 | 21.55 | 21.55 | 0.23% | 44,887 |
| Jul 10, 2025 | 21.57 | 21.90 | 20.90 | 21.50 | 21.50 | 2.38% | 153,978 |
| Jul 9, 2025 | 21.24 | 21.60 | 20.90 | 21.00 | 21.00 | - | 143,475 |
| Jul 8, 2025 | 21.16 | 21.80 | 20.90 | 21.00 | 21.00 | 0.48% | 924,394 |
| Jul 7, 2025 | 21.77 | 21.77 | 20.90 | 20.90 | 20.90 | -0.48% | 325,931 |
| Jul 4, 2025 | 21.10 | 21.90 | 21.00 | 21.00 | 21.00 | 0.48% | 520,039 |
| Jul 3, 2025 | 21.00 | 21.80 | 20.90 | 20.90 | 20.90 | -4.57% | 321,468 |
| Jul 2, 2025 | 21.90 | 22.07 | 21.14 | 21.90 | 21.90 | 4.29% | 452,582 |
| Jul 1, 2025 | 20.60 | 21.70 | 20.60 | 21.00 | 21.00 | 2.44% | 173,978 |
| Jun 30, 2025 | 21.90 | 21.90 | 19.90 | 20.50 | 20.50 | 0.49% | 164,876 |
| Jun 27, 2025 | 21.65 | 21.65 | 20.40 | 20.40 | 20.40 | -2.39% | 136,471 |
| Jun 26, 2025 | 20.70 | 21.40 | 20.18 | 20.90 | 20.90 | 1.21% | 245,245 |
| Jun 25, 2025 | 21.05 | 21.90 | 20.20 | 20.65 | 20.65 | -2.13% | 186,159 |
| Jun 24, 2025 | 21.60 | 21.90 | 20.60 | 21.10 | 21.10 | -0.47% | 340,286 |
| Jun 23, 2025 | 20.74 | 21.90 | 19.93 | 21.20 | 21.20 | 6.53% | 1,246,567 |
| Jun 20, 2025 | 20.12 | 20.90 | 19.00 | 19.90 | 19.90 | 0.76% | 976,259 |
| Jun 19, 2025 | 19.05 | 20.20 | 19.05 | 19.75 | 19.75 | 2.60% | 471,587 |
| Jun 18, 2025 | 20.90 | 21.20 | 19.00 | 19.25 | 19.25 | -1.03% | 105,048 |
| Jun 17, 2025 | 19.85 | 20.30 | 19.45 | 19.45 | 19.45 | -0.51% | 322,634 |
| Jun 16, 2025 | 19.86 | 20.70 | 19.50 | 19.55 | 19.55 | -0.76% | 355,503 |
| Jun 13, 2025 | 19.00 | 20.93 | 19.00 | 19.70 | 19.70 | 4.23% | 983,603 |
| Jun 12, 2025 | 20.06 | 21.20 | 18.25 | 18.90 | 18.90 | -5.97% | 1,003,120 |
| Jun 11, 2025 | 21.71 | 22.10 | 20.00 | 20.10 | 19.25 | - | 770,219 |
| Jun 10, 2025 | 21.00 | 22.80 | 20.10 | 20.10 | 19.25 | -6.07% | 314,321 |
| Jun 9, 2025 | 19.99 | 22.00 | 19.40 | 21.40 | 20.50 | 5.94% | 541,495 |
| Jun 6, 2025 | 18.75 | 21.10 | 18.75 | 20.20 | 19.35 | 4.39% | 846,819 |
| Jun 5, 2025 | 20.96 | 21.10 | 19.00 | 19.35 | 18.53 | -0.26% | 347,786 |
| Jun 4, 2025 | 19.60 | 20.73 | 19.00 | 19.40 | 18.58 | -1.27% | 272,703 |
| Jun 3, 2025 | 19.00 | 20.50 | 19.00 | 19.65 | 18.82 | 3.42% | 433,345 |
| Jun 2, 2025 | 20.02 | 21.16 | 18.55 | 19.00 | 18.20 | -2.56% | 487,942 |
| May 30, 2025 | 20.80 | 21.20 | 19.05 | 19.50 | 18.68 | - | 684,738 |
| May 29, 2025 | 19.38 | 20.22 | 18.75 | 19.50 | 18.68 | 2.63% | 208,878 |
| May 28, 2025 | 19.25 | 19.75 | 18.55 | 19.00 | 18.20 | 1.06% | 317,815 |
| May 27, 2025 | 21.00 | 21.00 | 18.50 | 18.80 | 18.01 | -4.57% | 506,848 |
| May 23, 2025 | 20.41 | 20.90 | 19.70 | 19.70 | 18.87 | 1.55% | 185,434 |