EnergyPathways plc (AIM:EPP)
London
· Delayed Price · Currency is GBP · Price in GBX 4.190
-0.010 (-0.24%)
Dec 5, 2025, 4:18 PM GMT+1
EnergyPathways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.20 | 4.30 | 4.00 | 4.10 | 4.10 | -2.38% | 1,119,121 |
| Dec 4, 2025 | 4.45 | 4.50 | 4.02 | 4.20 | 4.20 | -4.55% | 3,895,699 |
| Dec 3, 2025 | 4.50 | 4.70 | 4.30 | 4.40 | 4.40 | -4.35% | 1,018,298 |
| Dec 2, 2025 | 4.65 | 4.70 | 4.54 | 4.60 | 4.60 | -1.08% | 953,213 |
| Dec 1, 2025 | 4.80 | 4.73 | 4.50 | 4.65 | 4.65 | -3.12% | 799,779 |
| Nov 28, 2025 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | -1.03% | 614,416 |
| Nov 27, 2025 | 4.90 | 5.00 | 4.70 | 4.85 | 4.85 | -1.02% | 455,538 |
| Nov 26, 2025 | 4.85 | 5.00 | 4.80 | 4.90 | 4.90 | 1.03% | 1,995,195 |
| Nov 25, 2025 | 5.05 | 5.13 | 4.80 | 4.85 | 4.85 | -3.96% | 1,380,772 |
| Nov 24, 2025 | 5.25 | 5.45 | 4.80 | 5.05 | 5.05 | - | 2,346,267 |
| Nov 21, 2025 | 4.95 | 5.20 | 4.83 | 5.05 | 5.05 | -1.94% | 1,283,847 |
| Nov 20, 2025 | 5.05 | 5.30 | 5.00 | 5.15 | 5.15 | 1.98% | 1,002,587 |
| Nov 19, 2025 | 5.60 | 5.69 | 5.00 | 5.05 | 5.05 | -1.94% | 3,665,642 |
| Nov 18, 2025 | 5.15 | 5.30 | 5.02 | 5.15 | 5.15 | - | 929,678 |
| Nov 17, 2025 | 5.10 | 5.29 | 5.00 | 5.15 | 5.15 | 0.98% | 1,320,390 |
| Nov 14, 2025 | 5.10 | 5.20 | 4.91 | 5.10 | 5.10 | 2.00% | 2,279,657 |
| Nov 13, 2025 | 5.35 | 5.79 | 5.00 | 5.00 | 5.00 | -2.91% | 5,559,361 |
| Nov 12, 2025 | 5.05 | 5.30 | 4.91 | 5.15 | 5.15 | 1.98% | 2,131,659 |
| Nov 11, 2025 | 4.75 | 5.10 | 4.72 | 5.05 | 5.05 | 6.32% | 1,113,468 |
| Nov 10, 2025 | 5.00 | 5.00 | 4.67 | 4.75 | 4.75 | -5.00% | 1,495,074 |
| Nov 7, 2025 | 4.90 | 5.09 | 4.90 | 5.00 | 5.00 | 2.04% | 1,856,730 |
| Nov 6, 2025 | 5.20 | 5.39 | 4.88 | 4.90 | 4.90 | -5.77% | 3,539,404 |
| Nov 5, 2025 | 5.40 | 5.30 | 5.11 | 5.20 | 5.20 | -3.70% | 1,572,521 |
| Nov 4, 2025 | 5.30 | 5.55 | 5.20 | 5.40 | 5.40 | 1.89% | 1,191,932 |
| Nov 3, 2025 | 5.20 | 5.80 | 5.15 | 5.30 | 5.30 | 1.92% | 4,104,394 |
| Oct 31, 2025 | 5.45 | 5.59 | 5.08 | 5.20 | 5.20 | -4.59% | 1,979,095 |
| Oct 30, 2025 | 5.50 | 5.60 | 5.32 | 5.45 | 5.45 | -0.91% | 1,640,072 |
| Oct 29, 2025 | 5.70 | 5.80 | 5.37 | 5.50 | 5.50 | -3.51% | 6,787,130 |
| Oct 28, 2025 | 5.85 | 5.90 | 5.70 | 5.70 | 5.70 | -2.40% | 2,387,218 |
| Oct 27, 2025 | 6.05 | 6.10 | 5.80 | 5.84 | 5.84 | -3.47% | 2,997,725 |
| Oct 24, 2025 | 6.25 | 6.50 | 6.00 | 6.05 | 6.05 | -3.20% | 1,726,911 |
| Oct 23, 2025 | 6.30 | 6.58 | 6.12 | 6.25 | 6.25 | -0.79% | 3,124,486 |
| Oct 22, 2025 | 6.25 | 7.40 | 6.22 | 6.30 | 6.30 | 0.80% | 11,992,210 |
| Oct 21, 2025 | 5.75 | 6.38 | 5.63 | 6.25 | 6.25 | 8.70% | 3,508,826 |
| Oct 20, 2025 | 6.05 | 6.23 | 5.65 | 5.75 | 5.75 | - | 1,216,269 |
| Oct 17, 2025 | 5.95 | 6.10 | 5.65 | 5.75 | 5.75 | -3.36% | 2,213,486 |
| Oct 16, 2025 | 6.15 | 6.28 | 5.86 | 5.95 | 5.95 | -3.25% | 3,553,881 |
| Oct 15, 2025 | 6.00 | 6.19 | 5.76 | 6.15 | 6.15 | 1.65% | 3,662,162 |
| Oct 14, 2025 | 6.55 | 6.62 | 6.00 | 6.05 | 6.05 | -9.70% | 3,773,166 |
| Oct 13, 2025 | 5.75 | 6.90 | 5.64 | 6.70 | 6.70 | 10.20% | 11,594,930 |
| Oct 10, 2025 | 5.95 | 6.08 | 5.55 | 6.08 | 6.08 | 2.18% | 2,238,675 |
| Oct 9, 2025 | 5.75 | 6.01 | 5.37 | 5.95 | 5.95 | 1.71% | 6,037,777 |
| Oct 8, 2025 | 6.10 | 6.20 | 5.72 | 5.85 | 5.85 | -4.10% | 3,715,431 |
| Oct 7, 2025 | 6.10 | 6.47 | 6.03 | 6.10 | 6.10 | 0.83% | 2,689,503 |
| Oct 6, 2025 | 6.40 | 6.66 | 5.90 | 6.05 | 6.05 | -4.72% | 5,121,284 |
| Oct 3, 2025 | 6.85 | 7.29 | 6.32 | 6.35 | 6.35 | -7.30% | 7,147,000 |
| Oct 2, 2025 | 6.85 | 7.40 | 6.17 | 6.85 | 6.85 | - | 10,629,230 |
| Oct 1, 2025 | 7.05 | 7.47 | 6.72 | 6.85 | 6.85 | -8.67% | 8,534,016 |
| Sep 30, 2025 | 7.95 | 8.10 | 6.66 | 7.50 | 7.50 | -7.18% | 17,080,070 |
| Sep 29, 2025 | 7.75 | 10.44 | 7.80 | 8.08 | 8.08 | 27.24% | 55,937,660 |
| Sep 26, 2025 | 2.30 | 6.50 | 2.27 | 6.35 | 6.35 | 170.21% | 76,734,640 |
| Sep 25, 2025 | 2.20 | 2.50 | 2.17 | 2.35 | 2.35 | 6.82% | 3,545,434 |
| Sep 24, 2025 | 2.20 | 2.29 | 2.10 | 2.20 | 2.20 | - | 540,739 |
| Sep 23, 2025 | 2.20 | 2.38 | 2.14 | 2.20 | 2.20 | - | 3,815,200 |
| Sep 22, 2025 | 2.20 | 2.28 | 2.14 | 2.20 | 2.20 | - | 439,112 |
| Sep 19, 2025 | 2.20 | 2.28 | 2.14 | 2.20 | 2.20 | - | 444,587 |
| Sep 18, 2025 | 2.20 | 2.29 | 2.13 | 2.20 | 2.20 | - | 1,562,985 |
| Sep 17, 2025 | 2.10 | 2.29 | 2.02 | 2.20 | 2.20 | 4.76% | 2,429,707 |
| Sep 16, 2025 | 2.15 | 2.29 | 2.00 | 2.10 | 2.10 | -2.33% | 1,619,867 |
| Sep 15, 2025 | 2.10 | 2.29 | 2.06 | 2.15 | 2.15 | 2.38% | 1,106,329 |
| Sep 12, 2025 | 2.35 | 2.24 | 2.04 | 2.10 | 2.10 | -10.64% | 3,603,906 |
| Sep 11, 2025 | 2.15 | 2.69 | 2.10 | 2.35 | 2.35 | 9.30% | 9,113,736 |
| Sep 10, 2025 | 2.13 | 2.19 | 2.02 | 2.15 | 2.15 | 1.18% | 2,155,162 |
| Sep 9, 2025 | 2.15 | 2.20 | 1.98 | 2.13 | 2.13 | -1.16% | 5,684,485 |
| Sep 8, 2025 | 2.15 | 2.20 | 2.10 | 2.15 | 2.15 | - | 1,362,651 |
| Sep 5, 2025 | 2.15 | 2.48 | 2.10 | 2.15 | 2.15 | - | 4,889,426 |
| Sep 4, 2025 | 2.10 | 2.37 | 2.01 | 2.15 | 2.15 | 2.38% | 4,283,309 |
| Sep 3, 2025 | 2.05 | 2.50 | 1.99 | 2.10 | 2.10 | 2.44% | 7,949,062 |
| Sep 2, 2025 | 2.05 | 2.17 | 2.01 | 2.05 | 2.05 | - | 1,702,252 |
| Sep 1, 2025 | 2.15 | 2.19 | 1.91 | 2.05 | 2.05 | -4.65% | 3,589,869 |
| Aug 29, 2025 | 2.20 | 2.20 | 2.12 | 2.15 | 2.15 | -2.27% | 1,566,662 |
| Aug 28, 2025 | 2.15 | 2.30 | 2.11 | 2.20 | 2.20 | 2.33% | 1,905,300 |
| Aug 27, 2025 | 2.30 | 2.35 | 2.13 | 2.15 | 2.15 | -6.52% | 3,439,247 |
| Aug 26, 2025 | 2.50 | 2.50 | 2.27 | 2.30 | 2.30 | -6.12% | 1,017,028 |
| Aug 22, 2025 | 2.25 | 2.50 | 2.15 | 2.45 | 2.45 | 8.89% | 3,088,634 |
| Aug 21, 2025 | 2.45 | 2.46 | 2.22 | 2.25 | 2.25 | -8.16% | 1,771,747 |
| Aug 20, 2025 | 2.60 | 2.64 | 2.28 | 2.45 | 2.45 | -5.77% | 2,921,795 |
| Aug 19, 2025 | 2.30 | 2.68 | 2.12 | 2.60 | 2.60 | 13.04% | 6,260,728 |
| Aug 18, 2025 | 2.15 | 2.40 | 2.01 | 2.30 | 2.30 | 4.55% | 5,266,538 |
| Aug 15, 2025 | 2.40 | 2.48 | 2.03 | 2.20 | 2.20 | -8.33% | 12,679,070 |
| Aug 14, 2025 | 5.35 | 5.50 | 2.31 | 2.40 | 2.40 | -55.14% | 64,261,830 |
| Aug 13, 2025 | 5.40 | 5.48 | 5.21 | 5.35 | 5.35 | -0.93% | 1,040,726 |
| Aug 12, 2025 | 5.65 | 5.80 | 5.35 | 5.40 | 5.40 | -6.09% | 2,707,671 |
| Aug 11, 2025 | 6.15 | 6.00 | 5.52 | 5.75 | 5.75 | -6.50% | 3,138,663 |
| Aug 8, 2025 | 5.85 | 6.63 | 5.51 | 6.15 | 6.15 | 5.13% | 7,266,482 |
| Aug 7, 2025 | 5.10 | 5.93 | 5.22 | 5.85 | 5.85 | 14.71% | 3,294,848 |
| Aug 6, 2025 | 4.65 | 5.44 | 4.60 | 5.10 | 5.10 | 10.87% | 4,306,498 |
| Aug 5, 2025 | 4.80 | 4.80 | 4.37 | 4.60 | 4.60 | -4.17% | 2,285,156 |
| Aug 4, 2025 | 4.80 | 4.96 | 4.67 | 4.80 | 4.80 | - | 1,916,849 |
| Aug 1, 2025 | 4.70 | 4.98 | 4.60 | 4.80 | 4.80 | 3.23% | 1,387,680 |
| Jul 31, 2025 | 5.15 | 5.29 | 4.58 | 4.65 | 4.65 | -9.71% | 2,077,046 |
| Jul 30, 2025 | 4.90 | 5.15 | 4.75 | 5.15 | 5.15 | 5.10% | 1,075,016 |
| Jul 29, 2025 | 5.00 | 5.42 | 4.50 | 4.90 | 4.90 | -7.55% | 4,089,545 |
| Jul 28, 2025 | 4.85 | 5.90 | 4.67 | 5.30 | 5.30 | 9.28% | 6,579,915 |
| Jul 25, 2025 | 5.05 | 5.30 | 4.62 | 4.85 | 4.85 | -3.96% | 1,833,981 |
| Jul 24, 2025 | 4.85 | 5.40 | 4.58 | 5.05 | 5.05 | 9.78% | 4,204,377 |
| Jul 23, 2025 | 4.65 | 4.80 | 4.33 | 4.60 | 4.60 | - | 950,332 |
| Jul 22, 2025 | 5.15 | 5.19 | 4.31 | 4.60 | 4.60 | -12.38% | 2,541,344 |
| Jul 21, 2025 | 3.70 | 5.87 | 3.72 | 5.25 | 5.25 | 40.00% | 14,944,230 |
| Jul 18, 2025 | 3.75 | 3.98 | 3.70 | 3.75 | 3.75 | - | 1,185,562 |