EnergyPathways plc EPP
LSE · United Kingdom · Utilities
GBp 7.40-0.35 (-4.52%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 7.40 | 0.00% | GBp 7.40 | GBp 7.40 | GBp 7.40 | 0 |
| 2026-09-30 | GBp 7.40 | 0.00% | GBp 7.40 | GBp 7.40 | GBp 7.40 | 0 |
| 2026-09-29 | GBp 7.40 | 0.00% | GBp 7.40 | GBp 7.40 | GBp 7.40 | 0 |
| 2026-09-28 | GBp 7.40 | 0.00% | GBp 7.40 | GBp 7.40 | GBp 7.40 | 0 |
| 2026-09-25 | GBp 7.40 | -4.52% | GBp 7.75 | GBp 8.00 | GBp 7.20 | 1.50M |
| 2026-09-24 | GBp 7.75 | -5.49% | GBp 8.20 | GBp 8.60 | GBp 7.70 | 1.15M |
| 2026-09-23 | GBp 8.20 | -8.89% | GBp 9.00 | GBp 9.20 | GBp 7.85 | 2.07M |
| 2026-09-22 | GBp 9.00 | -2.17% | GBp 9.20 | GBp 9.40 | GBp 8.80 | 1.27M |
| 2026-09-21 | GBp 9.20 | +7.60% | GBp 8.55 | GBp 9.60 | GBp 8.20 | 4.52M |
| 2026-09-18 | GBp 8.55 | 0.00% | GBp 8.55 | GBp 8.90 | GBp 8.20 | 518.75K |
| 2026-09-17 | GBp 8.55 | +4.27% | GBp 8.35 | GBp 8.90 | GBp 8.20 | 1.96M |
| 2026-09-16 | GBp 8.20 | -1.20% | GBp 8.45 | GBp 9.20 | GBp 7.80 | 3.89M |
| 2026-09-15 | GBp 8.30 | +13.70% | GBp 7.30 | GBp 8.90 | GBp 6.90 | 3.30M |
| 2026-09-14 | GBp 7.30 | -6.41% | GBp 7.80 | GBp 8.20 | GBp 7.14 | 998.05K |
| 2026-09-11 | GBp 7.80 | +1.30% | GBp 7.70 | GBp 8.20 | GBp 7.40 | 1.03M |
| 2026-09-10 | GBp 7.70 | +2.67% | GBp 7.50 | GBp 8.20 | GBp 7.30 | 1.75M |
| 2026-09-09 | GBp 7.50 | +6.38% | GBp 7.05 | GBp 7.80 | GBp 6.90 | 1.39M |
| 2026-09-08 | GBp 7.05 | +6.82% | GBp 6.80 | GBp 7.20 | GBp 6.40 | 4.52M |
| 2026-09-07 | GBp 6.60 | -1.49% | GBp 6.70 | GBp 7.00 | GBp 6.40 | 920.63K |
| 2026-09-04 | GBp 6.70 | 0.00% | GBp 6.70 | GBp 6.80 | GBp 6.40 | 274.85K |
| 2026-09-03 | GBp 6.70 | 0.00% | GBp 6.70 | GBp 7.00 | GBp 6.40 | 752.82K |
| 2026-09-02 | GBp 6.70 | -6.94% | GBp 7.20 | GBp 7.30 | GBp 6.50 | 3.06M |
| 2026-09-01 | GBp 7.20 | -1.37% | GBp 7.30 | GBp 7.60 | GBp 6.90 | 1.06M |
| 2026-08-28 | GBp 7.30 | +2.82% | GBp 7.10 | GBp 7.70 | GBp 7.00 | 2.24M |
| 2026-08-27 | GBp 7.10 | +4.41% | GBp 6.80 | GBp 7.20 | GBp 6.82 | 845.28K |
| 2026-08-26 | GBp 6.80 | 0.00% | GBp 6.80 | GBp 7.07 | GBp 6.63 | 537.80K |
| 2026-08-25 | GBp 6.80 | -0.73% | GBp 6.85 | GBp 7.10 | GBp 6.53 | 680.66K |
| 2026-08-24 | GBp 6.85 | -0.72% | GBp 6.90 | GBp 7.10 | GBp 6.60 | 514.05K |
| 2026-08-21 | GBp 6.90 | -0.72% | GBp 6.95 | GBp 7.10 | GBp 6.70 | 928.25K |
| 2026-08-20 | GBp 6.95 | +0.72% | GBp 6.90 | GBp 7.20 | GBp 6.70 | 596.00K |
| 2026-08-19 | GBp 6.90 | -2.13% | GBp 6.95 | GBp 7.20 | GBp 6.60 | 707.41K |
| 2026-08-18 | GBp 7.05 | +10.16% | GBp 6.40 | GBp 7.30 | GBp 6.30 | 4.91M |
| 2026-08-17 | GBp 6.40 | -0.78% | GBp 6.40 | GBp 6.60 | GBp 6.20 | 1.01M |
| 2026-08-14 | GBp 6.45 | -0.77% | GBp 6.45 | GBp 6.70 | GBp 6.30 | 615.08K |
| 2026-08-13 | GBp 6.50 | -4.41% | GBp 6.60 | GBp 6.70 | GBp 6.30 | 1.95M |
| 2026-08-12 | GBp 6.80 | +1.49% | GBp 6.70 | GBp 7.00 | GBp 6.40 | 995.47K |
| 2026-08-11 | GBp 6.70 | +0.75% | GBp 6.65 | GBp 7.00 | GBp 6.58 | 1.01M |
| 2026-08-10 | GBp 6.65 | +0.76% | GBp 6.60 | GBp 7.00 | GBp 6.20 | 3.05M |
| 2026-08-07 | GBp 6.60 | -2.94% | GBp 6.75 | GBp 7.00 | GBp 6.30 | 900.51K |
| 2026-08-06 | GBp 6.80 | 0.00% | GBp 6.60 | GBp 6.80 | GBp 6.20 | 2.67M |
| 2026-08-05 | GBp 6.80 | -6.21% | GBp 7.25 | GBp 7.40 | GBp 6.67 | 2.59M |
| 2026-08-04 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.28 | GBp 7.12 | 680.64K |
| 2026-08-03 | GBp 7.25 | -2.55% | GBp 7.80 | GBp 8.20 | GBp 7.10 | 1.21M |
| 2026-07-31 | GBp 7.44 | -5.22% | GBp 7.85 | GBp 8.20 | GBp 7.40 | 505.16K |
| 2026-07-30 | GBp 7.85 | -1.88% | GBp 7.85 | GBp 8.20 | GBp 7.51 | 624.85K |
| 2026-07-29 | GBp 8.00 | +4.58% | GBp 7.65 | GBp 8.20 | GBp 7.50 | 578.26K |
| 2026-07-28 | GBp 7.65 | +1.32% | GBp 7.55 | GBp 7.90 | GBp 7.20 | 486.46K |
| 2026-07-27 | GBp 7.55 | +0.67% | GBp 7.50 | GBp 7.90 | GBp 7.20 | 490.81K |
| 2026-07-24 | GBp 7.50 | +3.45% | GBp 7.25 | GBp 7.90 | GBp 7.02 | 589.89K |
| 2026-07-23 | GBp 7.25 | -3.97% | GBp 7.55 | GBp 7.90 | GBp 7.02 | 1.01M |
| 2026-07-22 | GBp 7.55 | 0.00% | GBp 7.55 | GBp 7.90 | GBp 7.20 | 330.15K |
| 2026-07-21 | GBp 7.55 | 0.00% | GBp 7.55 | GBp 7.90 | GBp 7.20 | 409.92K |
| 2026-07-20 | GBp 7.55 | -1.95% | GBp 7.70 | GBp 8.20 | GBp 7.30 | 1.30M |
| 2026-07-17 | GBp 7.70 | +0.65% | GBp 7.65 | GBp 8.10 | GBp 7.30 | 827.15K |
| 2026-07-16 | GBp 7.65 | -3.77% | GBp 7.95 | GBp 8.30 | GBp 7.50 | 355.80K |
| 2026-07-15 | GBp 7.95 | -1.24% | GBp 8.05 | GBp 8.30 | GBp 7.60 | 502.14K |
| 2026-07-14 | GBp 8.05 | +15.83% | GBp 6.95 | GBp 8.30 | GBp 7.10 | 3.07M |
| 2026-07-13 | GBp 6.95 | +2.81% | GBp 6.70 | GBp 7.02 | GBp 6.50 | 1.22M |
| 2026-07-10 | GBp 6.76 | +0.15% | GBp 6.75 | GBp 7.00 | GBp 6.40 | 767.56K |
| 2026-07-09 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 7.00 | GBp 6.50 | 1.15M |
| 2026-07-08 | GBp 6.75 | +5.47% | GBp 6.40 | GBp 7.00 | GBp 6.56 | 1.09M |
| 2026-07-07 | GBp 6.40 | 0.00% | GBp 6.40 | GBp 6.60 | GBp 6.10 | 837.59K |
| 2026-07-06 | GBp 6.40 | 0.00% | GBp 6.40 | GBp 6.60 | GBp 6.20 | 405.31K |
| 2026-07-03 | GBp 6.40 | -0.78% | GBp 6.45 | GBp 6.60 | GBp 6.20 | 769.52K |
| 2026-07-02 | GBp 6.45 | -6.52% | GBp 6.80 | GBp 6.90 | GBp 6.30 | 1.96M |
| 2026-07-01 | GBp 6.90 | +1.47% | GBp 7.00 | GBp 7.40 | GBp 6.70 | 965.58K |
| 2026-06-30 | GBp 6.80 | -2.86% | GBp 6.80 | GBp 7.00 | GBp 6.60 | 1.08M |
| 2026-06-29 | GBp 7.00 | -2.78% | GBp 7.20 | GBp 7.30 | GBp 6.71 | 2.84M |
| 2026-06-26 | GBp 7.20 | -5.26% | GBp 7.30 | GBp 7.50 | GBp 7.16 | 520.99K |
| 2026-06-25 | GBp 7.60 | +1.33% | GBp 7.35 | GBp 7.60 | GBp 7.10 | 1.44M |
| 2026-06-24 | GBp 7.50 | +1.35% | GBp 7.40 | GBp 7.70 | GBp 7.20 | 918.41K |
| 2026-06-23 | GBp 7.40 | -2.63% | GBp 7.60 | GBp 7.70 | GBp 7.10 | 868.27K |
| 2026-06-22 | GBp 7.60 | -3.18% | GBp 7.85 | GBp 8.00 | GBp 7.50 | 723.29K |
| 2026-06-19 | GBp 7.85 | -1.26% | GBp 7.95 | GBp 8.20 | GBp 7.70 | 188.14K |
| 2026-06-18 | GBp 7.95 | +3.25% | GBp 7.70 | GBp 8.20 | GBp 7.67 | 816.24K |
| 2026-06-17 | GBp 7.70 | -4.94% | GBp 8.10 | GBp 8.40 | GBp 7.50 | 1.57M |
| 2026-06-16 | GBp 8.10 | +5.74% | GBp 7.75 | GBp 8.40 | GBp 7.50 | 926.31K |
| 2026-06-15 | GBp 7.66 | +2.82% | GBp 7.45 | GBp 8.00 | GBp 7.30 | 1.96M |
| 2026-06-12 | GBp 7.45 | +1.36% | GBp 7.35 | GBp 7.84 | GBp 7.10 | 2.02M |
| 2026-06-11 | GBp 7.35 | -1.34% | GBp 7.45 | GBp 7.70 | GBp 7.00 | 2.56M |
| 2026-06-10 | GBp 7.45 | -5.70% | GBp 8.05 | GBp 8.30 | GBp 7.20 | 1.55M |
| 2026-06-09 | GBp 7.90 | -4.24% | GBp 8.25 | GBp 8.50 | GBp 7.80 | 1.28M |
| 2026-06-08 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.50 | GBp 7.95 | 2.64M |
| 2026-06-05 | GBp 8.25 | +1.85% | GBp 7.70 | GBp 8.50 | GBp 7.20 | 4.35M |
| 2026-06-04 | GBp 8.10 | +3.18% | GBp 8.00 | GBp 8.30 | GBp 7.20 | 3.57M |
| 2026-06-03 | GBp 7.85 | -9.77% | GBp 8.60 | GBp 9.00 | GBp 7.70 | 4.22M |
| 2026-06-02 | GBp 8.70 | -1.69% | GBp 8.85 | GBp 9.00 | GBp 8.20 | 3.32M |
| 2026-06-01 | GBp 8.85 | -1.12% | GBp 8.95 | GBp 9.50 | GBp 8.50 | 3.62M |
| 2026-05-29 | GBp 8.95 | +2.87% | GBp 8.70 | GBp 9.20 | GBp 8.40 | 1.72M |
| 2026-05-28 | GBp 8.70 | +2.35% | GBp 8.60 | GBp 9.00 | GBp 8.40 | 1.72M |