Pharos Energy plc (PHAR.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PHAR.L Historical Return
If you invested 1000 GBp in Pharos Energy plc (PHAR.L) 10 years ago, it would be worth 296.65 GBp as of October 24, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,751.34 GBp, while 1000 GBp invested 1 year ago would be worth 1,371.08 GBp. This corresponds to total returns of -70.34%, 75.13%, 37.11%, respectively, with annualized returns of -11.44%, 11.86%, 37.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PHAR.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2026 | 29.3 | 29.3 | 29.3 | 29.4 | 28.85 | 574,788 |
| October 22, 2026 | 29.4 | 29.3 | 29.3 | 29.5 | 29.2 | 538,067 |
| October 21, 2026 | 29.1 | 29.3 | 29.3 | 29.5 | 29.1 | 322,062 |
| October 20, 2026 | 29.6 | 29.1 | 29.1 | 29.6 | 29 | 56,207 |
| October 19, 2026 | 29.5 | 29.6 | 29.6 | 29.7 | 29.4 | 77,515 |
| October 16, 2026 | 29.5 | 29.4 | 29.4 | 29.7 | 28.8 | 224,090 |
| October 15, 2026 | 29.7 | 29.5 | 29.5 | 29.7 | 29.3 | 1.83M |
| October 14, 2026 | 29.85 | 29.5 | 29.5 | 29.85 | 29.2 | 252,134 |
| October 13, 2026 | 29.7 | 29.4 | 29.4 | 30.3 | 29.3 | 340,134 |
| October 12, 2026 | 28.6 | 29.5 | 29.5 | 30.4 | 28.6 | 4.53M |
| October 09, 2026 | 29.9 | 29.8 | 29.8 | 29.9 | 29.6 | 115,085 |
| October 08, 2026 | 29.55 | 29.7 | 29.7 | 29.7 | 29.06 | 1.09M |
| October 07, 2026 | 30.11 | 29.5 | 29.5 | 30.4 | 29.1 | 339,143 |
| October 06, 2026 | 29.05 | 29.3 | 29.3 | 29.7 | 28.6 | 688,355 |
| October 05, 2026 | 28.8 | 29.5 | 29.5 | 29.9 | 28.7 | 3.07M |
| October 02, 2026 | 30.5 | 29.3 | 29.3 | 30.5 | 28.9 | 837,200 |
| October 01, 2026 | 29.7 | 29.8 | 29.8 | 30 | 29.7 | 59,686 |
| September 30, 2026 | 29.7 | 29.8 | 29.8 | 30.5 | 29.7 | 29,934 |
| September 29, 2026 | 30.1 | 29.7 | 29.7 | 30.5 | 29.7 | 61,134 |
| September 28, 2026 | 30.1 | 30 | 30 | 30.1 | 29.7 | 201,463 |
| September 25, 2026 | 30.5 | 30.1 | 30.1 | 30.5 | 29.8 | 637,632 |
| September 24, 2026 | 30.5 | 30 | 30 | 30.5 | 30 | 134,808 |
| September 23, 2026 | 29.5 | 29.8 | 29.8 | 30.5 | 29.5 | 417,811 |
| September 22, 2026 | 29.7 | 30 | 30 | 30.4 | 29.7 | 213,251 |
| September 21, 2026 | 30.2 | 30 | 30 | 30.2 | 29.45 | 17,782 |
| September 18, 2026 | 29.9 | 29.8 | 29.8 | 30.2 | 29.8 | 112,508 |
| September 17, 2026 | 30 | 30 | 30 | 30.5 | 30 | 54,673 |
| September 16, 2026 | 29.7 | 29.7 | 29.7 | 30.1 | 29.7 | 188,959 |
| September 15, 2026 | 30.5 | 29.7 | 29.7 | 30.8 | 29.6 | 138,346 |
| September 11, 2026 | 29.6 | 29.6 | 29.6 | 30.15 | 29.5 | 341,383 |
| September 10, 2026 | 29.8 | 29.6 | 29.6 | 29.8 | 29.5 | 263,655 |
| September 09, 2026 | 30 | 29.9 | 29.9 | 30 | 28.7 | 34,319 |
| September 08, 2026 | 29.8 | 29.8 | 29.8 | 30.4 | 29.8 | 90,832 |
| September 07, 2026 | 29.96 | 29.7 | 29.7 | 30.2 | 29.68 | 27,376 |
| September 04, 2026 | 29.6 | 29.7 | 29.7 | 30.4 | 29.6 | 61,571 |
| September 03, 2026 | 30.5 | 29.6 | 29.6 | 30.5 | 29.6 | 9.88M |
| September 02, 2026 | 29.8 | 29.8 | 29.8 | 30 | 29.8 | 187,325 |
| September 01, 2026 | 29.6 | 29.6 | 29.6 | 30.3 | 29.5 | 321,540 |
| August 28, 2026 | 30.31 | 30 | 30 | 30.4 | 30 | 151,321 |
| August 27, 2026 | 30 | 30 | 30 | 30.5 | 30 | 214,306 |
| August 26, 2026 | 30.3 | 30.1 | 30.1 | 30.4 | 30 | 162,798 |
| August 25, 2026 | 30.5 | 30 | 30 | 30.5 | 30 | 17.29M |
| August 24, 2026 | 30 | 30 | 30 | 30.41 | 30 | 539,604 |
| August 21, 2026 | 30.22 | 30.2 | 30.2 | 30.49 | 30.2 | 477,751 |
| August 20, 2026 | 30.5 | 30.4 | 30.4 | 30.5 | 30.3 | 243,619 |
| August 19, 2026 | 30.4 | 30.3 | 30.3 | 30.5 | 30.3 | 172,836 |
| August 18, 2026 | 30 | 30.2 | 30.2 | 30.3 | 30 | 268,503 |
| August 17, 2026 | 30 | 30.1 | 30.1 | 30.5 | 30 | 214,301 |
| August 14, 2026 | 30.4 | 30.1 | 30.1 | 30.5 | 30.1 | 70,498 |
| August 13, 2026 | 30.5 | 30.2 | 30.2 | 30.5 | 28.6 | 6.12M |
| August 12, 2026 | 30.9 | 30.6 | 30.6 | 30.95 | 30.1 | 543,843 |
| August 11, 2026 | 32 | 30.7 | 30.7 | 32 | 30.65 | 1.02M |
| August 10, 2026 | 32 | 31.2 | 31.2 | 32 | 30.3 | 799,316 |
| August 07, 2026 | 31 | 33.5 | 33.5 | 34.3 | 31 | 3.38M |
| August 06, 2026 | 31 | 31.5 | 31.5 | 32.5 | 31 | 99,192 |
| August 05, 2026 | 32.8 | 31.5 | 31.5 | 32.8 | 31.4 | 37,889 |
| August 04, 2026 | 31 | 31.6 | 31.6 | 32.2 | 31 | 448,001 |
| August 03, 2026 | 31.44 | 31.5 | 31.5 | 32.7 | 31.36 | 743,731 |
| July 31, 2026 | 31.24 | 31.5 | 31.5 | 31.6 | 31 | 725,887 |
| July 30, 2026 | 31 | 31.3 | 31.3 | 31.6 | 31 | 609,672 |
AD
