Pharos Energy plc (LON:PHAR)
London · Delayed Price · Currency is GBP · Price in GBX 21.80
+0.80 (3.81%)
Oct 24, 2025, 4:45 PM BST
Pharos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 20.81 | 22.20 | 20.30 | 21.80 | 21.80 | 3.81% | 340,747 |
| Oct 23, 2025 | 20.10 | 21.40 | 20.10 | 21.00 | 21.00 | 2.94% | 76,885 |
| Oct 22, 2025 | 20.00 | 20.90 | 20.00 | 20.40 | 20.40 | -2.39% | 99,207 |
| Oct 21, 2025 | 20.71 | 21.13 | 20.00 | 20.90 | 20.90 | 3.47% | 182,699 |
| Oct 20, 2025 | 20.90 | 20.90 | 19.15 | 20.20 | 20.20 | -3.81% | 261,182 |
| Oct 17, 2025 | 19.45 | 21.00 | 19.05 | 21.00 | 21.00 | 5.53% | 370,246 |
| Oct 16, 2025 | 20.10 | 21.00 | 19.90 | 19.90 | 19.90 | -5.24% | 99,965 |
| Oct 15, 2025 | 20.23 | 21.00 | 20.00 | 21.00 | 21.00 | - | 175,952 |
| Oct 14, 2025 | 19.50 | 21.00 | 19.50 | 21.00 | 21.00 | 2.44% | 161,665 |
| Oct 13, 2025 | 19.85 | 20.90 | 19.45 | 20.50 | 20.50 | 5.40% | 332,621 |
| Oct 10, 2025 | 21.00 | 21.00 | 19.45 | 19.45 | 19.45 | -6.49% | 235,433 |
| Oct 9, 2025 | 21.00 | 21.31 | 20.30 | 20.80 | 20.80 | 2.46% | 229,371 |
| Oct 8, 2025 | 21.90 | 21.90 | 20.30 | 20.30 | 20.30 | -3.33% | 94,589 |
| Oct 7, 2025 | 21.40 | 21.70 | 20.40 | 21.00 | 21.00 | 2.94% | 175,103 |
| Oct 6, 2025 | 21.40 | 22.00 | 20.40 | 20.40 | 20.40 | -2.86% | 433,339 |
| Oct 3, 2025 | 20.57 | 22.00 | 20.40 | 21.00 | 21.00 | - | 243,201 |
| Oct 2, 2025 | 21.10 | 22.30 | 20.40 | 21.00 | 21.00 | -1.87% | 533,618 |
| Oct 1, 2025 | 21.20 | 22.10 | 20.39 | 21.40 | 21.40 | 1.90% | 275,036 |
| Sep 30, 2025 | 22.35 | 22.60 | 21.00 | 21.00 | 21.00 | -4.11% | 637,761 |
| Sep 29, 2025 | 21.50 | 22.50 | 21.40 | 21.90 | 21.90 | - | 722,524 |
| Sep 26, 2025 | 22.00 | 23.80 | 21.90 | 21.90 | 21.90 | -0.45% | 173,728 |
| Sep 25, 2025 | 23.60 | 23.90 | 21.72 | 22.00 | 22.00 | -4.35% | 507,748 |
| Sep 24, 2025 | 23.35 | 23.90 | 22.00 | 23.00 | 23.00 | -2.13% | 1,855,164 |
| Sep 23, 2025 | 23.80 | 23.90 | 22.00 | 23.50 | 23.50 | 5.38% | 417,043 |
| Sep 22, 2025 | 23.14 | 23.69 | 21.90 | 22.30 | 22.30 | 4.21% | 199,774 |
| Sep 19, 2025 | 23.50 | 23.80 | 21.40 | 21.40 | 21.40 | -6.96% | 385,939 |
| Sep 18, 2025 | 21.90 | 23.10 | 21.86 | 23.00 | 23.00 | 5.50% | 46,882 |
| Sep 17, 2025 | 21.55 | 22.00 | 21.31 | 21.80 | 21.80 | -0.46% | 179,029 |
| Sep 16, 2025 | 22.32 | 22.50 | 21.50 | 21.90 | 21.90 | -0.45% | 269,336 |
| Sep 15, 2025 | 22.00 | 22.80 | 21.60 | 22.00 | 22.00 | -4.35% | 331,643 |
| Sep 12, 2025 | 24.21 | 24.50 | 21.90 | 23.00 | 23.00 | 2.22% | 700,987 |
| Sep 11, 2025 | 21.71 | 23.19 | 20.30 | 22.50 | 22.50 | 4.65% | 677,650 |
| Sep 10, 2025 | 21.25 | 22.00 | 21.00 | 21.50 | 21.50 | 0.47% | 63,632 |
| Sep 9, 2025 | 22.40 | 22.40 | 21.00 | 21.40 | 21.40 | -2.73% | 95,068 |
| Sep 8, 2025 | 22.40 | 22.40 | 20.80 | 22.00 | 22.00 | - | 152,698 |
| Sep 5, 2025 | 22.50 | 22.50 | 21.14 | 22.00 | 22.00 | -2.22% | 200,803 |
| Sep 4, 2025 | 21.77 | 22.50 | 21.40 | 22.50 | 22.50 | 2.27% | 165,037 |
| Sep 3, 2025 | 22.15 | 22.15 | 22.00 | 22.00 | 22.00 | - | 227,354 |
| Sep 2, 2025 | 21.50 | 22.00 | 20.80 | 22.00 | 22.00 | 2.80% | 1,036,026 |
| Sep 1, 2025 | 22.40 | 22.40 | 21.11 | 21.40 | 21.40 | -1.83% | 423,293 |
| Aug 29, 2025 | 20.80 | 22.40 | 20.80 | 21.80 | 21.80 | -2.68% | 294,918 |
| Aug 28, 2025 | 21.40 | 22.40 | 20.80 | 22.40 | 22.40 | 4.67% | 314,534 |
| Aug 27, 2025 | 20.80 | 22.50 | 20.80 | 21.40 | 21.40 | -2.28% | 378,009 |
| Aug 26, 2025 | 20.60 | 22.40 | 20.60 | 21.90 | 21.90 | 1.86% | 178,558 |
| Aug 22, 2025 | 20.60 | 22.20 | 20.60 | 21.50 | 21.50 | 3.37% | 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 |