Pharos Energy PLC PHAR
LSE · United Kingdom · Energy Minerals
GBp 29.800.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 29.80 | 0.00% | GBp 29.70 | GBp 30.00 | GBp 29.70 | 59.69K |
| 2026-09-30 | GBp 29.80 | +0.34% | GBp 29.70 | GBp 30.50 | GBp 29.70 | 29.93K |
| 2026-09-29 | GBp 29.70 | -1.00% | GBp 30.10 | GBp 30.50 | GBp 29.70 | 61.13K |
| 2026-09-28 | GBp 30.00 | -0.33% | GBp 29.90 | GBp 30.10 | GBp 29.70 | 201.46K |
| 2026-09-25 | GBp 30.10 | +0.33% | GBp 30.20 | GBp 30.50 | GBp 29.80 | 637.63K |
| 2026-09-24 | GBp 30.00 | +0.67% | GBp 30.50 | GBp 30.50 | GBp 30.00 | 134.81K |
| 2026-09-23 | GBp 29.80 | -0.67% | GBp 29.50 | GBp 30.50 | GBp 29.50 | 707.84K |
| 2026-09-22 | GBp 30.00 | 0.00% | GBp 29.70 | GBp 30.40 | GBp 29.70 | 213.25K |
| 2026-09-21 | GBp 30.00 | +0.67% | GBp 29.80 | GBp 30.20 | GBp 29.45 | 17.78K |
| 2026-09-18 | GBp 29.80 | -0.67% | GBp 29.90 | GBp 30.20 | GBp 29.80 | 112.51K |
| 2026-09-17 | GBp 30.00 | +1.01% | GBp 30.50 | GBp 30.50 | GBp 30.00 | 54.67K |
| 2026-09-16 | GBp 29.70 | 0.00% | GBp 29.70 | GBp 30.10 | GBp 29.70 | 188.96K |
| 2026-09-15 | GBp 29.70 | +0.34% | GBp 30.50 | GBp 30.80 | GBp 29.60 | 138.35K |
| 2026-09-14 | GBp 29.60 | 0.00% | GBp 29.60 | GBp 30.40 | GBp 29.05 | 88.00K |
| 2026-09-11 | GBp 29.60 | 0.00% | GBp 29.60 | GBp 30.15 | GBp 29.50 | 341.38K |
| 2026-09-10 | GBp 29.60 | -1.00% | GBp 29.80 | GBp 29.80 | GBp 29.50 | 229.48K |
| 2026-09-09 | GBp 29.90 | +0.34% | GBp 30.00 | GBp 30.00 | GBp 28.70 | 34.32K |
| 2026-09-08 | GBp 29.80 | +0.34% | GBp 29.80 | GBp 30.40 | GBp 29.80 | 90.83K |
| 2026-09-07 | GBp 29.70 | 0.00% | GBp 30.00 | GBp 30.20 | GBp 29.68 | 27.38K |
| 2026-09-04 | GBp 29.70 | +0.34% | GBp 29.70 | GBp 30.40 | GBp 29.60 | 47.63K |
| 2026-09-03 | GBp 29.60 | -0.67% | GBp 29.80 | GBp 30.50 | GBp 29.60 | 9.88M |
| 2026-09-02 | GBp 29.80 | +0.68% | GBp 29.80 | GBp 30.00 | GBp 29.80 | 187.33K |
| 2026-09-01 | GBp 29.60 | -1.33% | GBp 29.60 | GBp 30.30 | GBp 29.50 | 321.54K |
| 2026-08-28 | GBp 30.00 | 0.00% | GBp 30.10 | GBp 30.40 | GBp 30.00 | 151.32K |
| 2026-08-27 | GBp 30.00 | -0.33% | GBp 30.00 | GBp 30.50 | GBp 30.00 | 214.31K |
| 2026-08-26 | GBp 30.10 | +0.33% | GBp 30.30 | GBp 30.40 | GBp 30.00 | 162.80K |
| 2026-08-25 | GBp 30.00 | 0.00% | GBp 30.50 | GBp 30.50 | GBp 30.00 | 17.29M |
| 2026-08-24 | GBp 30.00 | -0.66% | GBp 30.00 | GBp 30.41 | GBp 30.00 | 539.60K |
| 2026-08-21 | GBp 30.20 | -0.66% | GBp 30.20 | GBp 30.49 | GBp 30.20 | 477.75K |
| 2026-08-20 | GBp 30.40 | +0.33% | GBp 30.50 | GBp 30.50 | GBp 30.30 | 243.62K |
| 2026-08-19 | GBp 30.30 | +0.33% | GBp 30.40 | GBp 30.50 | GBp 30.30 | 172.84K |
| 2026-08-18 | GBp 30.20 | +0.33% | GBp 30.00 | GBp 30.30 | GBp 30.00 | 268.50K |
| 2026-08-17 | GBp 30.10 | 0.00% | GBp 30.00 | GBp 30.50 | GBp 30.00 | 209.30K |
| 2026-08-14 | GBp 30.10 | -0.33% | GBp 30.40 | GBp 30.50 | GBp 30.10 | 70.50K |
| 2026-08-13 | GBp 30.20 | -1.31% | GBp 30.50 | GBp 30.50 | GBp 28.60 | 6.12M |
| 2026-08-12 | GBp 30.60 | -0.33% | GBp 30.60 | GBp 30.95 | GBp 30.10 | 543.84K |
| 2026-08-11 | GBp 30.70 | -1.60% | GBp 32.00 | GBp 32.00 | GBp 30.65 | 1.02M |
| 2026-08-10 | GBp 31.20 | -6.87% | GBp 32.00 | GBp 32.00 | GBp 30.30 | 799.32K |
| 2026-08-07 | GBp 33.50 | +6.35% | GBp 33.40 | GBp 34.30 | GBp 31.00 | 3.33M |
| 2026-08-06 | GBp 31.50 | 0.00% | GBp 31.00 | GBp 32.50 | GBp 31.00 | 99.19K |
| 2026-08-05 | GBp 31.50 | -0.32% | GBp 32.80 | GBp 32.80 | GBp 31.40 | 37.89K |
| 2026-08-04 | GBp 31.60 | +0.32% | GBp 31.90 | GBp 32.20 | GBp 31.00 | 448.00K |
| 2026-08-03 | GBp 31.50 | 0.00% | GBp 31.60 | GBp 32.70 | GBp 31.36 | 743.73K |
| 2026-07-31 | GBp 31.50 | +0.64% | GBp 31.30 | GBp 31.60 | GBp 31.00 | 725.89K |
| 2026-07-30 | GBp 31.30 | -0.32% | GBp 31.00 | GBp 31.60 | GBp 31.00 | 453.59K |
| 2026-07-29 | GBp 31.40 | -0.63% | GBp 31.60 | GBp 32.00 | GBp 31.10 | 1.19M |
| 2026-07-28 | GBp 31.60 | 0.00% | GBp 31.60 | GBp 32.00 | GBp 31.50 | 1.12M |
| 2026-07-27 | GBp 31.60 | +27.42% | GBp 28.40 | GBp 33.20 | GBp 28.40 | 11.37M |
| 2026-07-24 | GBp 24.80 | -1.98% | GBp 25.20 | GBp 26.00 | GBp 24.59 | 307.15K |
| 2026-07-23 | GBp 25.30 | -1.17% | GBp 25.30 | GBp 25.60 | GBp 25.20 | 502.38K |
| 2026-07-22 | GBp 25.60 | -0.39% | GBp 25.30 | GBp 25.70 | GBp 25.28 | 127.32K |
| 2026-07-21 | GBp 25.70 | +0.78% | GBp 26.30 | GBp 26.30 | GBp 25.40 | 201.82K |
| 2026-07-20 | GBp 25.50 | +0.39% | GBp 25.70 | GBp 26.30 | GBp 25.50 | 212.61K |
| 2026-07-17 | GBp 25.40 | +0.79% | GBp 25.00 | GBp 25.80 | GBp 24.70 | 244.26K |
| 2026-07-16 | GBp 25.20 | +0.80% | GBp 25.10 | GBp 26.70 | GBp 25.10 | 115.51K |
| 2026-07-15 | GBp 25.00 | -2.34% | GBp 25.60 | GBp 26.50 | GBp 25.00 | 85.17K |
| 2026-07-14 | GBp 25.60 | -4.83% | GBp 26.20 | GBp 26.79 | GBp 25.50 | 343.24K |
| 2026-07-13 | GBp 26.90 | +7.17% | GBp 25.00 | GBp 27.00 | GBp 25.00 | 1.19M |
| 2026-07-10 | GBp 25.10 | 0.00% | GBp 25.00 | GBp 25.50 | GBp 25.00 | 586.72K |
| 2026-07-09 | GBp 25.10 | -0.79% | GBp 25.20 | GBp 25.50 | GBp 24.60 | 332.26K |
| 2026-07-08 | GBp 25.30 | +1.20% | GBp 25.50 | GBp 25.50 | GBp 24.60 | 323.11K |
| 2026-07-07 | GBp 25.00 | +1.63% | GBp 25.00 | GBp 25.60 | GBp 25.00 | 85.91K |
| 2026-07-06 | GBp 24.60 | -1.60% | GBp 24.70 | GBp 25.80 | GBp 24.50 | 51.12K |
| 2026-07-03 | GBp 25.00 | 0.00% | GBp 25.10 | GBp 25.70 | GBp 24.98 | 473.66K |
| 2026-07-02 | GBp 25.00 | +1.21% | GBp 24.80 | GBp 25.40 | GBp 24.50 | 1.93M |
| 2026-07-01 | GBp 24.70 | 0.00% | GBp 24.50 | GBp 25.60 | GBp 24.50 | 948.33K |
| 2026-06-30 | GBp 24.70 | -1.59% | GBp 24.70 | GBp 25.40 | GBp 24.65 | 317.86K |
| 2026-06-29 | GBp 25.10 | +2.45% | GBp 25.00 | GBp 25.80 | GBp 24.50 | 116.56K |
| 2026-06-26 | GBp 24.50 | -0.41% | GBp 24.50 | GBp 24.86 | GBp 24.20 | 2.39M |
| 2026-06-25 | GBp 24.60 | -1.99% | GBp 24.70 | GBp 25.08 | GBp 24.50 | 861.80K |
| 2026-06-24 | GBp 25.10 | -1.18% | GBp 25.80 | GBp 26.10 | GBp 24.00 | 3.67M |
| 2026-06-23 | GBp 25.40 | -0.78% | GBp 25.20 | GBp 26.90 | GBp 25.20 | 212.52K |
| 2026-06-22 | GBp 25.60 | +3.23% | GBp 26.50 | GBp 26.50 | GBp 25.40 | 250.05K |
| 2026-06-19 | GBp 24.80 | -3.13% | GBp 24.60 | GBp 26.90 | GBp 24.60 | 152.96K |
| 2026-06-18 | GBp 25.60 | -3.03% | GBp 25.20 | GBp 26.50 | GBp 24.60 | 251.96K |
| 2026-06-17 | GBp 26.40 | -6.05% | GBp 28.00 | GBp 28.10 | GBp 25.30 | 508.58K |
| 2026-06-16 | GBp 28.10 | +0.36% | GBp 28.00 | GBp 28.20 | GBp 28.00 | 191.37K |
| 2026-06-15 | GBp 28.00 | -1.75% | GBp 28.00 | GBp 29.40 | GBp 28.00 | 495.00K |
| 2026-06-12 | GBp 28.50 | -3.39% | GBp 29.90 | GBp 29.90 | GBp 28.00 | 521.28K |
| 2026-06-11 | GBp 29.50 | -4.53% | GBp 30.50 | GBp 30.90 | GBp 28.65 | 619.71K |
| 2026-06-10 | GBp 30.90 | +6.92% | GBp 29.30 | GBp 30.90 | GBp 28.89 | 1.14M |
| 2026-06-09 | GBp 28.90 | -0.69% | GBp 29.40 | GBp 29.60 | GBp 28.50 | 187.05K |
| 2026-06-08 | GBp 29.10 | +0.69% | GBp 29.10 | GBp 29.60 | GBp 28.50 | 326.84K |
| 2026-06-05 | GBp 28.90 | +1.40% | GBp 28.10 | GBp 29.00 | GBp 27.40 | 202.24K |
| 2026-06-04 | GBp 28.50 | +1.06% | GBp 28.00 | GBp 28.90 | GBp 27.20 | 152.64K |
| 2026-06-03 | GBp 28.20 | -1.40% | GBp 28.50 | GBp 28.80 | GBp 27.80 | 292.15K |
| 2026-06-02 | GBp 28.60 | -0.69% | GBp 28.60 | GBp 28.81 | GBp 27.10 | 253.46K |
| 2026-06-01 | GBp 28.80 | +7.87% | GBp 26.60 | GBp 29.69 | GBp 26.60 | 698.94K |
| 2026-05-29 | GBp 26.70 | -1.11% | GBp 27.00 | GBp 28.00 | GBp 26.46 | 329.52K |
| 2026-05-28 | GBp 27.00 | -1.46% | GBp 27.30 | GBp 28.80 | GBp 26.10 | 402.15K |