Pharos Energy plc (LON:PHAR)
London · Delayed Price · Currency is GBP · Price in GBX 21.50
+0.70 (3.37%)
Aug 22, 2025, 4:35 PM BST
Pharos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 20.60 | 22.20 | 20.60 | 22.00 | 22.00 | 5.77% | 75,176 |
| Aug 21, 2025 | 20.60 | 21.58 | 20.60 | 20.80 | 20.80 | -1.19% | 34,356 |
| Aug 20, 2025 | 21.27 | 21.90 | 20.80 | 21.05 | 21.05 | -0.71% | 149,704 |
| Aug 19, 2025 | 21.48 | 21.48 | 21.10 | 21.20 | 21.20 | -2.75% | 63,841 |
| Aug 18, 2025 | 20.85 | 21.80 | 20.60 | 21.80 | 21.80 | 4.81% | 1,016,916 |
| Aug 15, 2025 | 21.37 | 21.60 | 20.60 | 20.80 | 20.80 | 1.46% | 116,307 |
| Aug 14, 2025 | 20.62 | 21.70 | 20.10 | 20.50 | 20.50 | -3.30% | 20,379 |
| Aug 13, 2025 | 21.20 | 21.20 | 20.80 | 21.20 | 21.20 | 1.92% | 48,984 |
| Aug 12, 2025 | 21.00 | 21.20 | 20.39 | 20.80 | 20.80 | -0.48% | 157,356 |
| Aug 11, 2025 | 21.70 | 21.70 | 20.90 | 20.90 | 20.90 | - | 174,124 |
| Aug 8, 2025 | 21.35 | 21.35 | 20.90 | 20.90 | 20.90 | -2.11% | 163,711 |
| Aug 7, 2025 | 21.97 | 21.97 | 20.90 | 21.35 | 21.35 | 1.67% | 114,359 |
| Aug 6, 2025 | 20.90 | 21.70 | 20.90 | 21.00 | 21.00 | - | 165,963 |
| Aug 5, 2025 | 20.90 | 21.70 | 20.90 | 21.00 | 21.00 | 0.48% | 21,482 |
| Aug 4, 2025 | 21.00 | 21.70 | 20.90 | 20.90 | 20.90 | -0.48% | 163,157 |
| 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 |