Pharos Energy plc (LON:PHAR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 30.10
+0.20 (0.67%)
Nov 6, 2026, 8:29 AM GMT
Pharos Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 29.20 | 30.10 | 29.20 | 30.10 | 30.10 | 0.67% | 1,995 |
| Nov 5, 2026 | 30.20 | 30.20 | 29.90 | 29.90 | 29.90 | - | 1,389,353 |
| Nov 4, 2026 | 30.00 | 30.20 | 29.60 | 29.90 | 29.90 | 0.34% | 310,455 |
| Nov 3, 2026 | 29.80 | 30.20 | 29.50 | 29.80 | 29.80 | -0.67% | 1,067,015 |
| Nov 2, 2026 | 30.00 | 30.00 | 29.30 | 30.00 | 30.00 | - | 124,879 |
| Oct 30, 2026 | 29.20 | 30.00 | 29.20 | 30.00 | 30.00 | 2.04% | 1,262,445 |
| Oct 29, 2026 | 29.30 | 29.40 | 29.20 | 29.40 | 29.40 | - | 116,483 |
| Oct 28, 2026 | 29.30 | 29.50 | 29.20 | 29.40 | 29.40 | 0.68% | 163,281 |
| Oct 27, 2026 | 29.30 | 30.00 | 29.20 | 29.20 | 29.20 | -0.34% | 2,008,947 |
| Oct 26, 2026 | 28.70 | 30.00 | 28.70 | 29.30 | 29.30 | - | 4,685,002 |
| Oct 23, 2026 | 29.30 | 29.40 | 28.85 | 29.30 | 29.30 | - | 574,788 |
| Oct 22, 2026 | 29.40 | 29.50 | 29.20 | 29.30 | 29.30 | - | 538,067 |
| Oct 21, 2026 | 29.10 | 29.50 | 29.10 | 29.30 | 29.30 | 0.69% | 322,062 |
| Oct 20, 2026 | 29.60 | 29.60 | 29.00 | 29.10 | 29.10 | -1.69% | 56,207 |
| Oct 19, 2026 | 29.70 | 29.70 | 29.40 | 29.60 | 29.60 | 0.68% | 77,515 |
| Oct 16, 2026 | 28.80 | 29.70 | 28.80 | 29.40 | 29.40 | -0.34% | 224,090 |
| Oct 15, 2026 | 29.70 | 29.70 | 29.30 | 29.50 | 29.50 | - | 1,828,142 |
| Oct 14, 2026 | 29.60 | 29.85 | 29.20 | 29.50 | 29.50 | 0.34% | 252,134 |
| Oct 13, 2026 | 29.70 | 30.30 | 29.30 | 29.40 | 29.40 | -0.34% | 316,697 |
| Oct 12, 2026 | 29.70 | 30.40 | 28.60 | 29.50 | 29.50 | -1.01% | 4,528,706 |
| Oct 9, 2026 | 29.90 | 29.90 | 29.60 | 29.80 | 29.80 | 0.34% | 115,085 |
| Oct 8, 2026 | 29.50 | 29.70 | 29.06 | 29.70 | 29.70 | 0.68% | 1,091,451 |
| Oct 7, 2026 | 29.80 | 30.40 | 29.10 | 29.50 | 29.50 | 0.68% | 339,142 |
| Oct 6, 2026 | 28.60 | 29.70 | 28.60 | 29.30 | 29.30 | -0.68% | 688,354 |
| Oct 5, 2026 | 28.70 | 29.90 | 28.70 | 29.50 | 29.50 | 0.68% | 3,065,255 |
| Oct 2, 2026 | 30.00 | 30.50 | 28.90 | 29.30 | 29.30 | -1.68% | 837,200 |
| Oct 1, 2026 | 29.70 | 30.00 | 29.70 | 29.80 | 29.80 | - | 59,687 |
| Sep 30, 2026 | 29.70 | 30.50 | 29.70 | 29.80 | 29.80 | 0.34% | 29,934 |
| Sep 29, 2026 | 30.10 | 30.50 | 29.70 | 29.70 | 29.70 | -1.00% | 61,133 |
| Sep 28, 2026 | 29.90 | 30.10 | 29.70 | 30.00 | 30.00 | -0.33% | 201,465 |
| Sep 25, 2026 | 30.20 | 30.50 | 29.80 | 30.10 | 30.10 | 0.33% | 637,631 |
| Sep 24, 2026 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | 0.67% | 134,807 |
| Sep 23, 2026 | 29.50 | 30.50 | 29.50 | 29.80 | 29.80 | -0.67% | 707,843 |
| Sep 22, 2026 | 29.70 | 30.40 | 29.70 | 30.00 | 30.00 | - | 213,251 |
| Sep 21, 2026 | 29.80 | 30.20 | 29.45 | 30.00 | 30.00 | 0.67% | 17,783 |
| Sep 18, 2026 | 29.90 | 30.20 | 29.80 | 29.80 | 29.80 | -0.67% | 112,509 |
| Sep 17, 2026 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | 1.01% | 54,674 |
| Sep 16, 2026 | 29.70 | 30.10 | 29.70 | 29.70 | 29.70 | - | 188,959 |
| Sep 15, 2026 | 30.50 | 30.80 | 29.60 | 29.70 | 29.70 | 0.34% | 138,347 |
| Sep 14, 2026 | 29.60 | 30.40 | 29.05 | 29.60 | 29.60 | - | 88,003 |
| Sep 11, 2026 | 29.60 | 30.15 | 29.50 | 29.60 | 29.60 | - | 341,383 |
| Sep 10, 2026 | 29.80 | 29.80 | 29.50 | 29.60 | 29.60 | -1.00% | 229,483 |
| Sep 9, 2026 | 30.00 | 30.00 | 28.70 | 29.90 | 29.90 | 0.34% | 34,320 |
| Sep 8, 2026 | 29.80 | 30.40 | 29.80 | 29.80 | 29.80 | 0.34% | 90,832 |
| Sep 7, 2026 | 30.00 | 30.20 | 29.68 | 29.70 | 29.70 | - | 27,377 |
| Sep 4, 2026 | 29.70 | 30.40 | 29.60 | 29.70 | 29.70 | 0.34% | 47,630 |
| Sep 3, 2026 | 29.80 | 30.50 | 29.60 | 29.60 | 29.60 | -0.67% | 9,884,157 |
| Sep 2, 2026 | 29.80 | 30.00 | 29.80 | 29.80 | 29.80 | 0.68% | 187,326 |
| Sep 1, 2026 | 29.60 | 30.30 | 29.50 | 29.60 | 29.60 | -1.33% | 321,540 |
| Aug 28, 2026 | 30.10 | 30.40 | 30.00 | 30.00 | 30.00 | - | 151,322 |