Pharos Energy plc (LON:PHAR)
London · Delayed Price · Currency is GBP · Price in GBX 30.10
-0.10 (-0.33%)
Aug 14, 2026, 4:35 PM GMT
Pharos Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 30.40 | 30.40 | 30.10 | 30.10 | 30.10 | -0.33% | 70,498 |
| Aug 13, 2026 | 30.50 | 30.50 | 28.60 | 30.20 | 30.20 | -1.31% | 6,121,983 |
| Aug 12, 2026 | 30.60 | 30.95 | 30.10 | 30.60 | 30.60 | -0.33% | 543,844 |
| Aug 11, 2026 | 32.00 | 32.00 | 30.65 | 30.70 | 30.70 | -1.60% | 1,021,003 |
| Aug 10, 2026 | 32.00 | 32.00 | 31.00 | 31.20 | 31.20 | -6.87% | 799,316 |
| Aug 7, 2026 | 33.40 | 34.30 | 31.00 | 33.50 | 33.50 | 6.35% | 3,331,301 |
| Aug 6, 2026 | 31.00 | 32.50 | 31.00 | 31.50 | 31.50 | - | 99,192 |
| Aug 5, 2026 | 32.80 | 32.80 | 31.50 | 31.50 | 31.50 | -0.32% | 37,889 |
| Aug 4, 2026 | 31.90 | 32.20 | 31.00 | 31.60 | 31.60 | 0.32% | 448,000 |
| Aug 3, 2026 | 31.60 | 32.70 | 31.36 | 31.50 | 31.50 | - | 743,731 |
| Jul 31, 2026 | 31.30 | 31.60 | 31.00 | 31.50 | 31.50 | 0.64% | 725,887 |
| Jul 30, 2026 | 31.00 | 31.60 | 31.00 | 31.30 | 31.30 | -0.32% | 453,586 |
| Jul 29, 2026 | 31.60 | 32.00 | 31.10 | 31.40 | 31.40 | -0.63% | 1,188,876 |
| Jul 28, 2026 | 31.60 | 32.00 | 31.50 | 31.60 | 31.60 | - | 1,118,062 |
| Jul 27, 2026 | 28.40 | 33.20 | 28.40 | 31.60 | 31.60 | 27.42% | 11,372,458 |
| 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 |