Pharos Energy plc (LON:PHAR)
London
· Delayed Price · Currency is GBP · Price in GBX 24.90
+0.30 (1.22%)
At close: Mar 6, 2026
Pharos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24.90 | 25.90 | 23.81 | 24.90 | 24.90 | 1.22% | 1,382,419 |
| Mar 5, 2026 | 24.50 | 24.85 | 24.00 | 24.60 | 24.60 | 0.82% | 371,432 |
| Mar 4, 2026 | 24.74 | 25.20 | 23.70 | 24.40 | 24.40 | 0.41% | 712,467 |
| Mar 3, 2026 | 25.60 | 25.40 | 24.30 | 24.30 | 24.30 | -2.41% | 538,190 |
| Mar 2, 2026 | 25.00 | 25.30 | 24.70 | 24.90 | 24.90 | 2.89% | 1,767,121 |
| Feb 27, 2026 | 25.00 | 25.00 | 23.80 | 24.20 | 24.20 | 0.83% | 576,118 |
| Feb 26, 2026 | 23.10 | 24.60 | 23.00 | 24.00 | 24.00 | -0.83% | 111,181 |
| Feb 25, 2026 | 24.70 | 24.70 | 24.20 | 24.20 | 24.20 | 0.83% | 260,268 |
| Feb 24, 2026 | 24.80 | 24.50 | 24.00 | 24.00 | 24.00 | -1.64% | 141,119 |
| Feb 23, 2026 | 24.00 | 24.60 | 24.00 | 24.40 | 24.40 | 1.24% | 177,502 |
| Feb 20, 2026 | 24.20 | 25.00 | 23.50 | 24.10 | 24.10 | -2.23% | 926,818 |
| Feb 19, 2026 | 23.00 | 25.00 | 23.00 | 24.65 | 24.65 | 1.86% | 560,252 |
| Feb 18, 2026 | 23.50 | 25.00 | 22.50 | 24.20 | 24.20 | 5.68% | 782,434 |
| Feb 17, 2026 | 22.90 | 23.89 | 22.55 | 22.90 | 22.90 | -2.55% | 532,026 |
| Feb 16, 2026 | 22.94 | 23.60 | 23.50 | 23.50 | 23.50 | 0.43% | 557,737 |
| Feb 13, 2026 | 23.00 | 23.90 | 22.50 | 23.40 | 23.40 | -0.85% | 585,709 |
| Feb 12, 2026 | 23.10 | 24.17 | 22.10 | 23.60 | 23.60 | 3.51% | 765,966 |
| Feb 11, 2026 | 22.30 | 24.00 | 20.70 | 22.80 | 22.80 | 2.93% | 1,367,000 |
| Feb 10, 2026 | 21.20 | 22.40 | 21.20 | 22.15 | 22.15 | 0.68% | 399,823 |
| Feb 9, 2026 | 21.80 | 22.63 | 20.40 | 22.00 | 22.00 | -0.90% | 323,205 |
| Feb 6, 2026 | 20.10 | 22.50 | 20.10 | 22.20 | 22.20 | 5.21% | 408,429 |
| Feb 5, 2026 | 21.10 | 22.70 | 21.00 | 21.10 | 21.10 | -1.86% | 179,870 |
| Feb 4, 2026 | 21.70 | 21.90 | 21.00 | 21.50 | 21.50 | 2.38% | 481,843 |
| Feb 3, 2026 | 21.10 | 22.00 | 21.00 | 21.00 | 21.00 | -3.23% | 293,965 |
| Feb 2, 2026 | 21.80 | 22.57 | 21.00 | 21.70 | 21.70 | -0.46% | 74,125 |
| Jan 30, 2026 | 21.00 | 22.10 | 21.00 | 21.80 | 21.80 | 0.46% | 1,765,668 |
| Jan 29, 2026 | 21.40 | 22.90 | 21.40 | 21.70 | 21.70 | 2.36% | 517,582 |
| Jan 28, 2026 | 21.40 | 22.90 | 21.20 | 21.20 | 21.20 | -0.93% | 522,110 |
| Jan 27, 2026 | 21.30 | 22.70 | 21.00 | 21.40 | 21.40 | -2.06% | 895,556 |
| Jan 26, 2026 | 21.00 | 22.43 | 20.68 | 21.85 | 21.85 | 3.07% | 172,725 |
| Jan 23, 2026 | 20.60 | 22.80 | 20.60 | 21.20 | 21.20 | 0.47% | 442,301 |
| Jan 22, 2026 | 22.50 | 22.40 | 20.90 | 21.10 | 21.10 | 0.24% | 479,675 |
| Jan 21, 2026 | 21.20 | 21.30 | 20.90 | 21.05 | 21.05 | 1.45% | 107,017 |
| Jan 20, 2026 | 20.70 | 22.00 | 20.50 | 20.75 | 20.75 | -0.72% | 270,820 |
| Jan 19, 2026 | 20.76 | 22.00 | 21.80 | 20.90 | 20.90 | -3.24% | 135,259 |
| Jan 16, 2026 | 21.30 | 22.00 | 20.40 | 21.60 | 21.60 | 2.13% | 111,736 |
| Jan 15, 2026 | 21.20 | 22.00 | 20.71 | 21.15 | 21.15 | 0.71% | 186,310 |
| Jan 14, 2026 | 21.02 | 21.80 | 20.90 | 21.00 | 21.00 | 1.45% | 318,385 |
| Jan 13, 2026 | 20.20 | 21.40 | 19.86 | 20.70 | 20.70 | 0.49% | 732,984 |
| Jan 12, 2026 | 19.20 | 21.20 | 19.20 | 20.60 | 20.60 | -1.44% | 248,246 |
| Jan 9, 2026 | 20.80 | 21.20 | 19.35 | 20.90 | 20.90 | -0.95% | 160,764 |
| Jan 8, 2026 | 20.00 | 21.15 | 19.91 | 21.10 | 21.10 | 1.44% | 280,221 |
| Jan 7, 2026 | 21.00 | 21.50 | 20.00 | 20.80 | 20.80 | 0.48% | 218,096 |
| Jan 6, 2026 | 20.20 | 21.70 | 19.85 | 20.70 | 20.70 | 0.49% | 327,033 |
| Jan 5, 2026 | 20.64 | 21.20 | 20.60 | 20.60 | 20.60 | 1.98% | 352,970 |
| Jan 2, 2026 | 20.70 | 21.30 | 20.10 | 20.20 | 20.20 | -4.27% | 1,071,229 |
| Dec 31, 2025 | 20.00 | 21.10 | 19.40 | 21.10 | 21.10 | 5.76% | 380,460 |
| Dec 30, 2025 | 18.75 | 20.00 | 18.75 | 19.95 | 19.95 | 4.72% | 80,630 |
| Dec 29, 2025 | 19.75 | 21.00 | 18.95 | 19.05 | 19.05 | -1.30% | 414,524 |
| Dec 24, 2025 | 19.40 | 20.00 | 19.06 | 19.30 | 19.30 | -0.26% | 161,817 |
| Dec 23, 2025 | 20.18 | 20.18 | 18.98 | 19.35 | 19.35 | -3.01% | 28,248 |
| Dec 22, 2025 | 19.50 | 20.90 | 18.70 | 19.95 | 19.95 | -3.62% | 171,661 |
| Dec 19, 2025 | 19.00 | 20.70 | 19.15 | 20.70 | 20.70 | 5.34% | 249,549 |
| Dec 18, 2025 | 19.65 | 20.50 | 19.60 | 19.65 | 19.65 | -2.72% | 168,750 |
| Dec 17, 2025 | 20.50 | 20.80 | 19.60 | 20.20 | 19.80 | -1.46% | 431,903 |
| Dec 16, 2025 | 19.50 | 20.80 | 19.05 | 20.50 | 20.09 | 1.99% | 202,657 |
| Dec 15, 2025 | 20.00 | 20.34 | 19.20 | 20.10 | 19.70 | -1.47% | 439,173 |
| Dec 12, 2025 | 19.95 | 20.50 | 18.70 | 20.40 | 20.00 | 2.00% | 266,731 |
| Dec 11, 2025 | 20.50 | 20.50 | 20.00 | 20.00 | 19.60 | -2.44% | 132,214 |
| Dec 10, 2025 | 19.50 | 20.74 | 18.70 | 20.50 | 20.09 | - | 200,261 |
| Dec 9, 2025 | 19.70 | 20.50 | 19.70 | 20.50 | 20.09 | 7.05% | 280,186 |
| Dec 8, 2025 | 19.75 | 19.75 | 18.70 | 19.15 | 18.77 | -1.03% | 304,926 |
| Dec 5, 2025 | 19.55 | 20.00 | 18.50 | 19.35 | 18.97 | -3.25% | 465,778 |
| Dec 4, 2025 | 20.00 | 20.42 | 19.10 | 20.00 | 19.60 | -0.99% | 305,377 |
| Dec 3, 2025 | 20.00 | 20.70 | 19.63 | 20.20 | 19.80 | 2.28% | 203,990 |
| Dec 2, 2025 | 19.55 | 20.53 | 19.25 | 19.75 | 19.36 | - | 161,480 |
| Dec 1, 2025 | 21.00 | 21.40 | 19.74 | 19.75 | 19.36 | -3.66% | 517,186 |
| Nov 28, 2025 | 20.80 | 21.00 | 19.55 | 20.50 | 20.09 | 1.49% | 1,220,373 |
| Nov 27, 2025 | 20.00 | 20.80 | 19.60 | 20.20 | 19.80 | -0.98% | 166,634 |
| Nov 26, 2025 | 20.30 | 20.80 | 19.60 | 20.40 | 20.00 | 0.25% | 53,530 |
| Nov 25, 2025 | 20.00 | 20.82 | 19.45 | 20.35 | 19.95 | 4.36% | 143,858 |
| Nov 24, 2025 | 20.30 | 21.10 | 19.40 | 19.50 | 19.11 | -1.76% | 803,612 |
| Nov 21, 2025 | 20.70 | 20.86 | 19.50 | 19.85 | 19.46 | -4.11% | 233,767 |
| Nov 20, 2025 | 20.00 | 20.70 | 19.05 | 20.70 | 20.29 | 5.08% | 444,263 |
| Nov 19, 2025 | 20.00 | 21.20 | 19.70 | 19.70 | 19.31 | -3.43% | 193,121 |
| Nov 18, 2025 | 21.00 | 21.00 | 19.75 | 20.40 | 20.00 | - | 302,574 |
| Nov 17, 2025 | 19.00 | 20.80 | 19.00 | 20.40 | 20.00 | -0.49% | 96,680 |
| Nov 14, 2025 | 19.55 | 20.50 | 19.45 | 20.50 | 20.09 | 1.49% | 433,162 |
| Nov 13, 2025 | 19.80 | 21.20 | 19.80 | 20.20 | 19.80 | -0.49% | 79,647 |
| Nov 12, 2025 | 21.40 | 21.40 | 19.90 | 20.30 | 19.90 | -3.33% | 531,058 |
| Nov 11, 2025 | 20.10 | 21.30 | 20.10 | 21.00 | 20.58 | 1.94% | 417,594 |
| Nov 10, 2025 | 20.80 | 21.40 | 20.10 | 20.60 | 20.19 | -1.44% | 403,658 |
| Nov 7, 2025 | 20.90 | 22.10 | 20.10 | 20.90 | 20.49 | - | 277,983 |
| Nov 6, 2025 | 20.90 | 20.90 | 20.50 | 20.90 | 20.49 | -0.95% | 108,086 |
| Nov 5, 2025 | 20.10 | 22.10 | 20.00 | 21.10 | 20.68 | 4.98% | 412,238 |
| Nov 4, 2025 | 21.00 | 22.10 | 20.00 | 20.10 | 19.70 | -9.46% | 457,380 |
| Nov 3, 2025 | 22.40 | 22.40 | 20.60 | 22.20 | 21.76 | 7.77% | 179,082 |
| Oct 31, 2025 | 20.20 | 22.10 | 20.20 | 20.60 | 20.19 | -7.62% | 71,069 |
| Oct 30, 2025 | 20.10 | 22.30 | 20.10 | 22.30 | 21.86 | 6.70% | 92,116 |
| Oct 29, 2025 | 20.10 | 21.40 | 20.10 | 20.90 | 20.49 | 2.45% | 227,803 |
| Oct 28, 2025 | 20.60 | 22.20 | 20.40 | 20.40 | 20.00 | -5.12% | 212,736 |
| Oct 27, 2025 | 21.10 | 22.40 | 20.30 | 21.50 | 21.08 | -1.38% | 432,971 |
| Oct 24, 2025 | 20.50 | 22.20 | 20.30 | 21.80 | 21.37 | 3.81% | 340,746 |
| Oct 23, 2025 | 20.10 | 21.40 | 20.10 | 21.00 | 20.58 | 2.94% | 76,885 |
| Oct 22, 2025 | 20.00 | 20.90 | 20.00 | 20.40 | 20.00 | -2.39% | 99,207 |
| Oct 21, 2025 | 20.90 | 21.13 | 20.00 | 20.90 | 20.49 | 3.47% | 182,699 |
| Oct 20, 2025 | 20.90 | 20.90 | 19.15 | 20.20 | 19.80 | -3.81% | 261,181 |
| Oct 17, 2025 | 19.45 | 21.00 | 19.05 | 21.00 | 20.58 | 5.53% | 370,246 |
| Oct 16, 2025 | 20.50 | 21.00 | 19.90 | 19.90 | 19.51 | -5.24% | 99,146 |
| Oct 15, 2025 | 20.80 | 21.00 | 20.00 | 21.00 | 20.58 | - | 175,952 |