Pharos Energy plc (LON:PHAR)
London · Delayed Price · Currency is GBP · Price in GBX 28.40
+3.60 (14.52%)
Jul 27, 2026, 8:05 AM GMT
Pharos Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 25.20 | 26.00 | 24.60 | 24.80 | 24.80 | -1.98% | 307,149 |
| Jul 23, 2026 | 25.30 | 25.60 | 25.20 | 25.30 | 25.30 | -1.17% | 502,376 |
| Jul 22, 2026 | 25.30 | 25.70 | 25.28 | 25.60 | 25.60 | -0.39% | 127,317 |
| Jul 21, 2026 | 26.30 | 26.30 | 25.40 | 25.70 | 25.70 | 0.78% | 201,821 |
| Jul 20, 2026 | 25.98 | 25.70 | 25.50 | 25.50 | 25.50 | 0.39% | 212,612 |
| Jul 17, 2026 | 25.00 | 25.80 | 24.70 | 25.40 | 25.40 | 0.79% | 244,261 |
| Jul 16, 2026 | 25.10 | 26.70 | 25.10 | 25.20 | 25.20 | 0.80% | 115,508 |
| Jul 15, 2026 | 25.60 | 26.50 | 25.00 | 25.00 | 25.00 | -2.34% | 85,172 |
| Jul 14, 2026 | 26.20 | 26.79 | 25.50 | 25.60 | 25.60 | -4.83% | 343,242 |
| Jul 13, 2026 | 25.00 | 27.00 | 25.00 | 26.90 | 26.90 | 7.17% | 1,192,742 |
| Jul 10, 2026 | 25.00 | 25.50 | 25.00 | 25.10 | 25.10 | - | 586,724 |
| Jul 9, 2026 | 25.20 | 25.20 | 24.60 | 25.10 | 25.10 | -0.79% | 332,259 |
| Jul 8, 2026 | 25.50 | 25.50 | 24.60 | 25.30 | 25.30 | 1.20% | 323,112 |
| Jul 7, 2026 | 25.00 | 25.60 | 25.00 | 25.00 | 25.00 | 1.63% | 85,908 |
| Jul 6, 2026 | 24.70 | 25.80 | 24.50 | 24.60 | 24.60 | -1.60% | 51,118 |
| Jul 3, 2026 | 25.10 | 25.70 | 24.98 | 25.00 | 25.00 | - | 473,656 |
| Jul 2, 2026 | 24.80 | 25.40 | 24.50 | 25.00 | 25.00 | 1.21% | 1,930,702 |
| Jul 1, 2026 | 24.50 | 24.70 | 24.50 | 24.70 | 24.70 | - | 823,329 |
| Jun 30, 2026 | 24.70 | 25.40 | 24.65 | 24.70 | 24.70 | -1.59% | 317,858 |
| Jun 29, 2026 | 24.70 | 25.20 | 24.60 | 25.10 | 25.10 | 2.45% | 116,555 |
| Jun 26, 2026 | 24.50 | 24.86 | 24.20 | 24.50 | 24.50 | -0.41% | 2,392,105 |
| Jun 25, 2026 | 24.70 | 25.08 | 24.50 | 24.60 | 24.60 | -1.99% | 861,798 |
| Jun 24, 2026 | 25.80 | 26.10 | 24.00 | 25.10 | 25.10 | -1.18% | 3,341,821 |
| Jun 23, 2026 | 25.20 | 26.90 | 25.20 | 25.40 | 25.40 | -0.78% | 197,792 |
| Jun 22, 2026 | 26.50 | 26.50 | 25.60 | 25.60 | 25.60 | 3.23% | 250,051 |
| Jun 19, 2026 | 24.60 | 26.90 | 24.60 | 24.80 | 24.80 | -3.13% | 152,961 |
| Jun 18, 2026 | 25.20 | 26.50 | 24.60 | 25.60 | 25.60 | -3.03% | 251,964 |
| Jun 17, 2026 | 28.00 | 28.10 | 25.30 | 26.40 | 26.40 | -6.05% | 508,580 |
| Jun 16, 2026 | 28.00 | 28.20 | 28.00 | 28.10 | 28.10 | 0.36% | 191,365 |
| Jun 15, 2026 | 28.00 | 29.40 | 28.00 | 28.00 | 28.00 | -1.75% | 495,002 |
| Jun 12, 2026 | 29.90 | 29.90 | 28.00 | 28.50 | 28.50 | -3.39% | 521,279 |
| Jun 11, 2026 | 30.50 | 30.50 | 29.50 | 29.50 | 29.50 | -1.56% | 619,712 |
| Jun 10, 2026 | 29.05 | 30.90 | 29.30 | 30.90 | 29.97 | 6.92% | 1,049,014 |
| Jun 9, 2026 | 29.40 | 29.60 | 28.50 | 28.90 | 28.03 | -0.69% | 187,051 |
| Jun 8, 2026 | 29.10 | 29.60 | 28.50 | 29.10 | 28.22 | 0.69% | 326,840 |
| Jun 5, 2026 | 28.10 | 29.00 | 27.40 | 28.90 | 28.03 | 1.40% | 202,244 |
| Jun 4, 2026 | 28.00 | 28.90 | 27.20 | 28.50 | 27.64 | 1.06% | 152,635 |
| Jun 3, 2026 | 28.50 | 28.80 | 27.80 | 28.20 | 27.35 | -1.40% | 292,152 |
| Jun 2, 2026 | 28.60 | 28.81 | 27.10 | 28.60 | 27.74 | -0.69% | 253,459 |
| Jun 1, 2026 | 26.60 | 29.69 | 26.60 | 28.80 | 27.93 | 7.87% | 698,935 |
| May 29, 2026 | 27.00 | 28.00 | 26.46 | 26.70 | 25.89 | -1.11% | 329,522 |
| May 28, 2026 | 27.30 | 28.80 | 26.10 | 27.00 | 26.19 | -1.46% | 402,155 |
| May 27, 2026 | 27.50 | 27.80 | 27.15 | 27.40 | 26.57 | -1.79% | 347,263 |
| May 26, 2026 | 28.50 | 28.60 | 27.65 | 27.90 | 27.06 | -2.45% | 436,418 |
| May 22, 2026 | 29.40 | 29.80 | 27.95 | 28.60 | 27.74 | -2.72% | 343,941 |
| May 21, 2026 | 28.00 | 29.50 | 26.00 | 29.40 | 28.51 | 4.26% | 737,352 |
| May 20, 2026 | 28.90 | 29.30 | 28.20 | 28.20 | 27.35 | -3.75% | 208,677 |
| May 19, 2026 | 29.00 | 30.90 | 28.10 | 29.30 | 28.42 | -0.34% | 322,259 |
| May 18, 2026 | 28.60 | 30.30 | 28.60 | 29.40 | 28.51 | 1.38% | 403,161 |
| May 15, 2026 | 28.00 | 31.00 | 27.20 | 29.00 | 28.13 | 3.57% | 1,055,981 |