Pharos Energy plc - PHAR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.2	24.1	24.1	25	23.48	860,784
February 19, 2026	23	24.65	24.65	25	23	560,253
February 18, 2026	23.4	24.2	24.2	25	22.5	782,434
February 17, 2026	22.77	22.9	22.9	23.89	22.55	532,822
February 16, 2026	22.94	23.5	23.5	24	22.5	794,671
February 13, 2026	23.57	23.4	23.4	23.9	22.5	460,709
February 12, 2026	22.33	23.6	23.6	24.17	22.1	765,967
February 11, 2026	22.4	22.8	22.8	24	20.7	1.22M
February 10, 2026	21.2	22.15	22.15	22.4	21.2	399,824
February 09, 2026	22.5	22	22	22.63	20.4	323,206
February 06, 2026	22.08	22.2	22.2	22.5	20.1	408,429
February 05, 2026	21.1	21.1	21.1	22.7	21	179,870
February 04, 2026	21.7	21.5	21.5	22.33	21	481,843
February 03, 2026	21.12	21	21	22	21	296,992
February 02, 2026	21.26	21.7	21.7	22.57	21	74,124
January 30, 2026	21	21.8	21.8	22.1	21	1.77M
January 29, 2026	21.4	21.7	21.7	22.9	21.4	517,582
January 28, 2026	21.4	21.2	21.2	22.9	21.2	522,109
January 27, 2026	21.7	21.4	21.4	22.7	21	899,995
January 26, 2026	20.68	21.85	21.85	22.43	20.68	172,726
January 23, 2026	22.4	21.2	21.2	22.8	20.6	442,300
January 22, 2026	22.5	21.1	21.1	22.5	20.75	529,675
January 21, 2026	21.1	21.05	21.05	21.3	20.9	107,956
January 20, 2026	20.7	20.75	20.75	22	20.5	270,821
January 19, 2026	20.76	20.9	20.9	22	20.4	135,259
January 16, 2026	21.9	21.6	21.6	22	20.4	111,737
January 15, 2026	21	21.15	21.15	22	20.71	186,311
January 14, 2026	21.02	21	21	21.8	19.7	318,385
January 13, 2026	20.2	20.7	20.7	21.4	19.86	732,983
January 12, 2026	19.2	20.6	20.6	21.2	19.2	248,246
January 09, 2026	19.35	20.9	20.9	21.2	19.35	160,763
January 08, 2026	20	21.1	21.1	21.15	19.91	280,221
January 07, 2026	20.73	20.8	20.8	21.5	20	218,096
January 06, 2026	21.3	20.7	20.7	21.7	19.85	343,019
January 05, 2026	20.64	20.6	20.6	22	20.54	352,970
January 02, 2026	20.81	20.2	20.2	21.3	20.1	1.03M
December 31, 2025	20	21.1	21.1	21.1	19.4	380,460
December 30, 2025	18.75	19.95	19.95	20	18.75	80,927
December 29, 2025	19.82	19.05	19.05	21	18.95	414,525
December 24, 2025	19.06	19.3	19.3	20	19.06	161,816
December 23, 2025	20.18	19.35	19.35	20.18	18.98	28,248
December 22, 2025	19.35	19.95	19.95	20.9	18.7	171,661
December 19, 2025	19	20.7	20.7	20.9	18.85	249,549
December 18, 2025	19.81	19.65	19.65	20.5	19.6	168,751
December 17, 2025	20.35	20.2	19.8	20.8	19.6	437,068
December 16, 2025	19.2	20.5	20.5	20.8	19.05	211,818
December 15, 2025	19.5	20.1	20.1	20.34	19.2	439,173
December 12, 2025	19.19	20.4	20.4	20.5	18.7	266,731
December 11, 2025	20.5	20	20	20.5	20	154,148
December 10, 2025	19.5	20.5	20.5	20.74	18.7	200,261
December 09, 2025	19.7	20.5	20.5	20.5	19.7	280,187
December 08, 2025	19.75	19.15	19.15	19.75	18.7	304,927
December 05, 2025	19.6	19.35	19.35	20	18.5	465,777
December 04, 2025	20.42	20	20	20.42	19.1	305,378
December 03, 2025	19.63	20.2	20.2	20.7	19.63	203,991
December 02, 2025	20.53	19.75	19.75	20.53	19.25	121,481
December 01, 2025	21	19.75	19.75	21.4	19.74	517,185
November 28, 2025	21	20.5	20.5	21	19.55	20,374
November 27, 2025	19.99	20.2	20.2	20.8	19.6	168,846
November 26, 2025	19.6	20.4	20.4	20.8	19.6	53,529

Pharos Energy plc (PHAR.L) LSE