Pharos Energy plc (LON:PHAR)
London
· Delayed Price · Currency is GBP · Price in GBX 28.30
+0.30 (1.07%)
Apr 28, 2026, 5:07 PM GMT
Pharos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.00 | 28.50 | 28.00 | 28.30 | 28.30 | 1.07% | 226,767 |
| Apr 27, 2026 | 28.00 | 28.30 | 27.40 | 28.00 | 28.00 | - | 126,390 |
| Apr 24, 2026 | 28.00 | 28.90 | 27.50 | 28.00 | 28.00 | -1.06% | 287,838 |
| Apr 23, 2026 | 28.10 | 28.50 | 27.90 | 28.30 | 28.30 | 0.71% | 305,661 |
| Apr 22, 2026 | 27.50 | 28.40 | 27.50 | 28.10 | 28.10 | 2.18% | 382,312 |
| Apr 21, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 546,889 |
| Apr 20, 2026 | 27.50 | 27.70 | 27.30 | 27.50 | 27.50 | 5.36% | 475,532 |
| Apr 17, 2026 | 28.50 | 29.50 | 25.00 | 26.10 | 26.10 | -8.42% | 861,526 |
| Apr 16, 2026 | 28.90 | 29.00 | 27.30 | 28.50 | 28.50 | 2.52% | 310,569 |
| Apr 15, 2026 | 28.60 | 28.80 | 27.20 | 27.80 | 27.80 | -0.71% | 1,069,303 |
| Apr 14, 2026 | 29.40 | 29.50 | 28.00 | 28.00 | 28.00 | -1.41% | 810,207 |
| Apr 13, 2026 | 29.30 | 29.50 | 27.50 | 28.40 | 28.40 | 2.90% | 609,922 |
| Apr 10, 2026 | 28.20 | 28.90 | 27.60 | 27.60 | 27.60 | - | 786,948 |
| Apr 9, 2026 | 27.40 | 28.80 | 26.90 | 27.60 | 27.60 | 0.73% | 1,018,481 |
| Apr 8, 2026 | 27.10 | 28.70 | 26.70 | 27.40 | 27.40 | -3.52% | 887,717 |
| Apr 7, 2026 | 28.20 | 28.80 | 27.55 | 28.40 | 28.40 | 0.71% | 898,977 |
| Apr 2, 2026 | 28.00 | 29.27 | 27.50 | 28.20 | 28.20 | 2.17% | 1,973,440 |
| Apr 1, 2026 | 27.30 | 28.40 | 26.21 | 27.60 | 27.60 | 1.47% | 986,276 |
| Mar 31, 2026 | 28.90 | 29.40 | 27.10 | 27.20 | 27.20 | -5.88% | 1,388,152 |
| Mar 30, 2026 | 28.10 | 29.50 | 28.00 | 28.90 | 28.90 | 3.21% | 1,331,350 |
| Mar 27, 2026 | 27.26 | 28.50 | 27.20 | 28.00 | 28.00 | 1.82% | 1,419,178 |
| Mar 26, 2026 | 27.40 | 28.10 | 26.70 | 27.50 | 27.50 | 1.48% | 588,948 |
| Mar 25, 2026 | 26.90 | 28.50 | 26.60 | 27.10 | 27.10 | 1.88% | 680,350 |
| Mar 24, 2026 | 26.80 | 28.30 | 26.20 | 26.60 | 26.60 | -2.92% | 849,989 |
| Mar 23, 2026 | 27.70 | 28.80 | 25.80 | 27.40 | 27.40 | -1.08% | 1,164,363 |
| Mar 20, 2026 | 28.60 | 28.30 | 27.70 | 27.70 | 27.70 | -1.77% | 725,679 |
| Mar 19, 2026 | 28.00 | 29.00 | 27.60 | 28.20 | 28.20 | 2.55% | 1,545,073 |
| Mar 18, 2026 | 27.00 | 28.00 | 25.70 | 27.50 | 27.50 | 1.10% | 847,258 |
| Mar 17, 2026 | 27.00 | 27.80 | 25.60 | 27.20 | 27.20 | -0.73% | 1,179,764 |
| Mar 16, 2026 | 27.80 | 27.80 | 25.74 | 27.40 | 27.40 | 3.01% | 508,115 |
| Mar 13, 2026 | 26.50 | 27.20 | 25.80 | 26.60 | 26.60 | 1.33% | 522,715 |
| Mar 12, 2026 | 27.00 | 27.00 | 25.50 | 26.25 | 26.25 | 1.74% | 535,030 |
| Mar 11, 2026 | 26.80 | 27.40 | 25.80 | 25.80 | 25.80 | -3.19% | 587,723 |
| Mar 10, 2026 | 26.10 | 26.90 | 25.50 | 26.65 | 26.65 | 0.57% | 1,007,026 |
| Mar 9, 2026 | 26.00 | 28.00 | 25.20 | 26.50 | 26.50 | 6.43% | 2,061,004 |
| 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 | 25.20 | 25.70 | 23.70 | 24.40 | 24.40 | 0.41% | 712,469 |
| Mar 3, 2026 | 25.40 | 25.90 | 23.90 | 24.30 | 24.30 | -2.41% | 658,190 |
| Mar 2, 2026 | 25.00 | 26.00 | 24.43 | 24.90 | 24.90 | 2.89% | 1,767,123 |
| 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 | 25.00 | 23.91 | 24.20 | 24.20 | 0.83% | 260,266 |
| Feb 24, 2026 | 24.20 | 25.00 | 24.00 | 24.00 | 24.00 | -1.64% | 141,118 |
| Feb 23, 2026 | 24.00 | 24.60 | 24.00 | 24.40 | 24.40 | 1.24% | 177,502 |
| Feb 20, 2026 | 24.20 | 25.00 | 23.48 | 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 | 23.60 | 24.00 | 22.50 | 23.50 | 23.50 | 0.43% | 794,671 |
| 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 | 22.33 | 21.00 | 21.50 | 21.50 | 2.38% | 481,844 |
| 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 | 22.40 | 22.50 | 20.75 | 21.10 | 21.10 | 0.24% | 529,675 |
| 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 | 22.00 | 22.00 | 20.40 | 20.90 | 20.90 | -3.24% | 135,258 |
| 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 | 20.90 | 21.80 | 19.70 | 21.00 | 21.00 | 1.45% | 346,385 |
| 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 | 20.90 | 22.00 | 20.54 | 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 | 19.20 | 20.90 | 18.85 | 20.70 | 20.70 | 5.34% | 249,550 |
| 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 |