EnergyPathways plc (AIM:EPP)
London
· Delayed Price · Currency is GBP · Price in GBX 5.70
-0.30 (-5.00%)
Apr 28, 2026, 4:40 PM GMT
EnergyPathways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.07 | 7.00 | 5.50 | 5.88 | - | -2.08% | 5,867,037 |
| Apr 27, 2026 | 6.20 | 6.80 | 5.90 | 6.00 | 6.00 | -2.44% | 1,752,803 |
| Apr 24, 2026 | 5.55 | 6.60 | 5.30 | 6.15 | 6.15 | 11.82% | 2,871,198 |
| Apr 23, 2026 | 5.70 | 5.90 | 5.40 | 5.50 | 5.50 | -4.35% | 1,721,988 |
| Apr 22, 2026 | 5.90 | 6.10 | 5.68 | 5.75 | 5.75 | -2.54% | 1,084,715 |
| Apr 21, 2026 | 5.25 | 6.50 | 5.10 | 5.90 | 5.90 | 12.38% | 2,932,989 |
| Apr 20, 2026 | 5.30 | 5.40 | 5.10 | 5.25 | 5.25 | -0.94% | 1,280,624 |
| Apr 17, 2026 | 5.10 | 5.50 | 5.10 | 5.30 | 5.30 | - | 1,319,774 |
| Apr 16, 2026 | 5.25 | 5.50 | 5.10 | 5.30 | 5.30 | 0.95% | 994,542 |
| Apr 15, 2026 | 5.35 | 5.58 | 5.10 | 5.25 | 5.25 | -1.87% | 801,631 |
| Apr 14, 2026 | 5.35 | 5.60 | 5.10 | 5.35 | 5.35 | - | 685,671 |
| Apr 13, 2026 | 5.45 | 5.60 | 5.10 | 5.35 | 5.35 | -0.93% | 831,026 |
| Apr 10, 2026 | 5.40 | 5.90 | 5.10 | 5.40 | 5.40 | - | 3,739,541 |
| Apr 9, 2026 | 5.00 | 6.00 | 4.80 | 5.40 | 5.40 | 8.00% | 5,590,901 |
| Apr 8, 2026 | 5.00 | 5.40 | 4.80 | 5.00 | 5.00 | - | 1,287,674 |
| Apr 7, 2026 | 5.15 | 5.40 | 4.80 | 5.00 | 5.00 | -2.91% | 2,538,338 |
| Apr 2, 2026 | 5.10 | 5.30 | 5.00 | 5.15 | 5.15 | 0.98% | 572,722 |
| Apr 1, 2026 | 5.30 | 5.50 | 5.00 | 5.10 | 5.10 | -3.77% | 1,033,096 |
| Mar 31, 2026 | 5.40 | 5.40 | 5.10 | 5.30 | 5.30 | -0.93% | 457,527 |
| Mar 30, 2026 | 5.30 | 5.50 | 5.10 | 5.35 | 5.35 | 0.94% | 671,328 |
| Mar 27, 2026 | 5.50 | 5.50 | 5.00 | 5.30 | 5.30 | -3.64% | 1,045,703 |
| Mar 26, 2026 | 5.85 | 5.60 | 5.50 | 5.50 | 5.50 | -7.56% | 1,389,912 |
| Mar 25, 2026 | 6.00 | 6.20 | 5.80 | 5.95 | 5.95 | -0.83% | 713,716 |
| Mar 24, 2026 | 5.80 | 6.20 | 5.70 | 6.00 | 6.00 | 3.45% | 2,602,162 |
| Mar 23, 2026 | 5.80 | 6.00 | 5.40 | 5.80 | 5.80 | -1.69% | 1,958,350 |
| Mar 20, 2026 | 5.95 | 6.10 | 5.70 | 5.90 | 5.90 | -0.84% | 1,060,441 |
| Mar 19, 2026 | 6.25 | 6.30 | 5.75 | 5.95 | 5.95 | -4.03% | 716,156 |
| Mar 18, 2026 | 6.25 | 6.50 | 6.00 | 6.20 | 6.20 | -2.52% | 1,392,312 |
| Mar 17, 2026 | 6.20 | 6.50 | 6.00 | 6.36 | 6.36 | 2.58% | 875,220 |
| Mar 16, 2026 | 6.20 | 6.40 | 6.00 | 6.20 | 6.20 | - | 1,004,160 |
| Mar 13, 2026 | 6.20 | 6.34 | 6.00 | 6.20 | 6.20 | - | 263,357 |
| Mar 12, 2026 | 6.25 | 6.50 | 6.00 | 6.20 | 6.20 | -0.80% | 525,663 |
| Mar 11, 2026 | 6.35 | 6.56 | 5.90 | 6.25 | 6.25 | -1.57% | 725,242 |
| Mar 10, 2026 | 6.35 | 6.60 | 6.10 | 6.35 | 6.35 | - | 715,922 |
| Mar 9, 2026 | 6.45 | 6.70 | 6.00 | 6.35 | 6.35 | -1.55% | 918,202 |
| Mar 6, 2026 | 6.00 | 6.70 | 6.00 | 6.45 | 6.45 | 11.21% | 1,407,569 |
| 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 | 6.45 | 6.80 | 6.16 | 6.55 | 6.55 | 1.55% | 1,844,642 |
| Feb 11, 2026 | 6.20 | 6.70 | 6.20 | 6.45 | 6.45 | 4.03% | 3,813,097 |
| Feb 10, 2026 | 5.85 | 6.49 | 5.86 | 6.20 | 6.20 | 5.98% | 3,861,728 |
| 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 | 4.55 | 5.00 | 4.43 | 4.85 | 4.85 | 6.59% | 3,206,030 |
| 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 | 4.15 | 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 | 4.05 | 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 |