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 303.75 GBp as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,823.78 GBp, while 1000 GBp invested 1 year ago would be worth 1,313.22 GBp. This corresponds to total returns of -69.63%, 82.38%, 31.32%, respectively, with annualized returns of -11.23%, 12.77%, 31.32%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 29, 2026 | 31.6 | 31.4 | 31.4 | 32 | 31.1 | 1.19M |
| July 28, 2026 | 31.6 | 31.6 | 31.6 | 32 | 31.5 | 1.12M |
| July 27, 2026 | 28.4 | 31.6 | 31.6 | 33.2 | 28.4 | 12.34M |
| July 23, 2026 | 25.41 | 25.3 | 25.3 | 25.6 | 25.2 | 502,374 |
| July 22, 2026 | 25.28 | 25.6 | 25.6 | 25.7 | 25.28 | 140,891 |
| July 21, 2026 | 26.17 | 25.7 | 25.7 | 26.3 | 25.4 | 201,819 |
| July 20, 2026 | 25.98 | 25.5 | 25.5 | 26.3 | 25.5 | 212,612 |
| July 17, 2026 | 25 | 25.4 | 25.4 | 25.8 | 24.7 | 244,261 |
| July 16, 2026 | 26.7 | 25.2 | 25.2 | 26.7 | 25.1 | 115,508 |
| July 15, 2026 | 26.4 | 25 | 25 | 26.5 | 25 | 85,171 |
| July 14, 2026 | 26.79 | 25.6 | 25.6 | 26.79 | 25.5 | 353,625 |
| July 13, 2026 | 25 | 26.9 | 26.9 | 27 | 25 | 1.19M |
| July 10, 2026 | 25 | 25.1 | 25.1 | 25.5 | 25 | 586,724 |
| July 09, 2026 | 25.2 | 25.1 | 25.1 | 25.5 | 24.6 | 332,259 |
| July 08, 2026 | 25.5 | 25.3 | 25.3 | 25.5 | 24.6 | 473,112 |
| July 07, 2026 | 25 | 25 | 25 | 25.6 | 25 | 85,908 |
| July 06, 2026 | 24.5 | 24.6 | 24.6 | 25.8 | 24.5 | 51,118 |
| July 03, 2026 | 24.98 | 25 | 25 | 25.7 | 24.98 | 473,657 |
| July 02, 2026 | 25 | 25 | 25 | 25.4 | 24.5 | 1.93M |
| July 01, 2026 | 24.5 | 24.7 | 24.7 | 25.6 | 24.5 | 948,329 |
| June 30, 2026 | 24.66 | 24.7 | 24.7 | 25.4 | 24.64 | 317,858 |
| June 29, 2026 | 24.7 | 25.1 | 25.1 | 25.8 | 24.5 | 116,555 |
| June 26, 2026 | 24.69 | 24.5 | 24.5 | 24.7 | 24.2 | 3.38M |
| June 25, 2026 | 24.77 | 24.6 | 24.6 | 25.08 | 24.5 | 861,798 |
| June 24, 2026 | 25.8 | 25.1 | 25.1 | 26.1 | 24 | 3.67M |
| June 23, 2026 | 26.9 | 25.4 | 25.4 | 26.9 | 25.2 | 197,792 |
| June 22, 2026 | 26.5 | 25.6 | 25.6 | 26.5 | 25.4 | 250,051 |
| June 19, 2026 | 24.6 | 24.8 | 24.8 | 26.9 | 24.6 | 152,960 |
| June 18, 2026 | 25.2 | 25.6 | 25.6 | 26.5 | 24.6 | 251,963 |
AD
