EnergyPathways plc (AIM:EPP)
London
· Delayed Price · Currency is GBP · Price in GBX 5.80
-0.15 (-2.52%)
At close: Mar 5, 2026
EnergyPathways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.95 | 6.20 | 5.80 | 5.80 | 5.80 | -2.52% | 1,262,625 |
| Mar 4, 2026 | 6.35 | 6.60 | 5.91 | 5.95 | 5.95 | -6.30% | 923,280 |
| Mar 3, 2026 | 6.30 | 6.50 | 6.10 | 6.35 | 6.35 | 5.83% | 1,658,885 |
| Mar 2, 2026 | 6.65 | 6.80 | 6.00 | 6.00 | 6.00 | -7.69% | 2,277,605 |
| Feb 27, 2026 | 7.15 | 7.00 | 6.50 | 6.50 | 6.50 | -9.09% | 2,446,475 |
| Feb 26, 2026 | 7.20 | 7.40 | 6.91 | 7.15 | 7.15 | -0.69% | 507,115 |
| Feb 25, 2026 | 7.45 | 7.60 | 7.00 | 7.20 | 7.20 | -3.36% | 935,802 |
| Feb 24, 2026 | 7.05 | 7.60 | 6.90 | 7.45 | 7.45 | 6.43% | 2,337,159 |
| Feb 23, 2026 | 6.90 | 7.20 | 6.80 | 7.00 | 7.00 | 1.45% | 737,841 |
| Feb 20, 2026 | 6.85 | 7.20 | 6.70 | 6.90 | 6.90 | 0.73% | 1,157,027 |
| Feb 19, 2026 | 6.70 | 7.28 | 6.70 | 6.85 | 6.85 | 2.24% | 1,441,041 |
| Feb 18, 2026 | 6.85 | 7.10 | 6.50 | 6.70 | 6.70 | -2.19% | 531,127 |
| Feb 17, 2026 | 7.25 | 7.50 | 6.67 | 6.85 | 6.85 | -5.52% | 1,487,680 |
| Feb 16, 2026 | 7.25 | 7.80 | 7.00 | 7.25 | 7.25 | - | 3,952,502 |
| Feb 13, 2026 | 6.55 | 7.50 | 6.40 | 7.25 | 7.25 | 10.69% | 6,274,194 |
| Feb 12, 2026 | 6.60 | 6.70 | 6.70 | 6.55 | 6.55 | 1.55% | 1,844,642 |
| Feb 11, 2026 | 6.30 | 6.36 | 6.36 | 6.45 | 6.45 | 4.03% | 3,813,096 |
| Feb 10, 2026 | 5.97 | 6.49 | 5.86 | 6.20 | 6.20 | 5.98% | 2,939,879 |
| Feb 9, 2026 | 6.05 | 6.40 | 5.70 | 5.85 | 5.85 | -3.31% | 2,431,147 |
| Feb 6, 2026 | 5.55 | 6.20 | 5.35 | 6.05 | 6.05 | 9.01% | 3,467,613 |
| Feb 5, 2026 | 6.10 | 6.20 | 5.50 | 5.55 | 5.55 | -9.02% | 2,353,548 |
| Feb 4, 2026 | 6.25 | 6.90 | 6.00 | 6.10 | 6.10 | -1.61% | 4,261,236 |
| Feb 3, 2026 | 6.10 | 6.60 | 6.03 | 6.20 | 6.20 | 3.33% | 4,953,435 |
| Feb 2, 2026 | 5.90 | 6.54 | 5.70 | 6.00 | 6.00 | 1.69% | 3,487,320 |
| Jan 30, 2026 | 5.70 | 6.00 | 5.56 | 5.90 | 5.90 | 4.42% | 3,433,543 |
| Jan 29, 2026 | 5.45 | 6.00 | 5.30 | 5.65 | 5.65 | 3.67% | 3,511,902 |
| Jan 28, 2026 | 5.50 | 6.00 | 5.35 | 5.45 | 5.45 | -0.91% | 4,499,832 |
| Jan 27, 2026 | 5.05 | 5.60 | 4.92 | 5.50 | 5.50 | 6.80% | 4,822,543 |
| Jan 26, 2026 | 4.65 | 5.39 | 4.52 | 5.15 | 5.15 | 10.75% | 5,846,021 |
| Jan 23, 2026 | 4.85 | 5.10 | 4.50 | 4.65 | 4.65 | -4.12% | 1,777,181 |
| Jan 22, 2026 | 4.62 | 5.00 | 4.43 | 4.85 | 4.85 | 6.59% | 3,206,031 |
| Jan 21, 2026 | 3.95 | 4.58 | 3.93 | 4.55 | 4.55 | 15.19% | 3,765,209 |
| Jan 20, 2026 | 4.30 | 4.24 | 3.95 | 3.95 | 3.95 | -8.14% | 794,996 |
| Jan 19, 2026 | 4.30 | 4.40 | 4.21 | 4.30 | 4.30 | - | 337,693 |
| Jan 16, 2026 | 4.70 | 4.79 | 4.22 | 4.30 | 4.30 | -6.52% | 4,341,168 |
| Jan 15, 2026 | 4.65 | 4.80 | 4.45 | 4.60 | 4.60 | -1.08% | 3,363,822 |
| Jan 14, 2026 | 4.75 | 4.80 | 4.53 | 4.65 | 4.65 | -2.11% | 1,195,655 |
| Jan 13, 2026 | 4.85 | 4.90 | 4.71 | 4.75 | 4.75 | -2.06% | 458,383 |
| Jan 12, 2026 | 4.95 | 5.00 | 4.81 | 4.85 | 4.85 | -2.02% | 881,434 |
| Jan 9, 2026 | 5.05 | 5.10 | 4.85 | 4.95 | 4.95 | -1.98% | 733,971 |
| Jan 8, 2026 | 5.20 | 5.30 | 5.02 | 5.05 | 5.05 | -2.88% | 531,569 |
| Jan 7, 2026 | 5.40 | 5.70 | 5.00 | 5.20 | 5.20 | -3.70% | 4,354,334 |
| Jan 6, 2026 | 4.45 | 5.50 | 4.40 | 5.40 | 5.40 | 21.35% | 4,840,357 |
| Jan 5, 2026 | 4.45 | 4.69 | 4.36 | 4.45 | 4.45 | - | 756,958 |
| Jan 2, 2026 | 4.30 | 4.60 | 4.11 | 4.45 | 4.45 | 7.23% | 984,918 |
| Dec 31, 2025 | 4.10 | 4.30 | 4.19 | 4.15 | 4.15 | 1.22% | 277,655 |
| Dec 30, 2025 | 4.05 | 4.20 | 3.97 | 4.10 | 4.10 | 1.23% | 319,785 |
| Dec 29, 2025 | 4.05 | 4.20 | 3.90 | 4.05 | 4.05 | - | 355,906 |
| Dec 24, 2025 | 3.97 | 4.20 | 3.97 | 4.05 | 4.05 | - | 435,968 |
| Dec 23, 2025 | 4.05 | 4.20 | 3.90 | 4.05 | 4.05 | - | 2,940,726 |
| Dec 22, 2025 | 4.05 | 4.20 | 3.92 | 4.05 | 4.05 | - | 211,919 |
| Dec 19, 2025 | 4.05 | 4.20 | 3.92 | 4.05 | 4.05 | - | 274,698 |
| Dec 18, 2025 | 4.05 | 4.20 | 3.92 | 4.05 | 4.05 | - | 432,402 |
| Dec 17, 2025 | 4.20 | 4.20 | 3.90 | 4.05 | 4.05 | -3.57% | 3,007,478 |
| Dec 16, 2025 | 4.30 | 4.50 | 4.12 | 4.20 | 4.20 | -2.33% | 665,245 |
| Dec 15, 2025 | 4.30 | 4.50 | 4.21 | 4.30 | 4.30 | - | 374,983 |
| Dec 12, 2025 | 4.10 | 4.39 | 4.00 | 4.30 | 4.30 | 4.88% | 1,187,231 |
| Dec 11, 2025 | 4.10 | 4.18 | 4.00 | 4.10 | 4.10 | - | 322,590 |
| Dec 10, 2025 | 4.55 | 4.62 | 4.04 | 4.10 | 4.10 | -9.89% | 2,050,106 |
| Dec 9, 2025 | 4.20 | 4.73 | 4.00 | 4.55 | 4.55 | 12.35% | 3,426,581 |
| Dec 8, 2025 | 4.10 | 4.20 | 4.00 | 4.05 | 4.05 | -1.22% | 1,181,439 |
| 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 |