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 222.92 GBp as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,184.75 GBp, while 1000 GBp invested 1 year ago would be worth 1,238.73 GBp. This corresponds to total returns of -77.71%, 18.47%, 23.87%, respectively, with annualized returns of -13.93%, 3.45%, 23.87%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 28 | 26.4 | 26.4 | 28.1 | 25.3 | 508,580 |
| June 16, 2026 | 28 | 28.1 | 28.1 | 28.2 | 28 | 191,366 |
| June 15, 2026 | 28 | 28 | 28 | 29.4 | 28 | 495,002 |
| June 12, 2026 | 29.9 | 28.5 | 28.5 | 29.9 | 28.18 | 521,278 |
| June 11, 2026 | 30.5 | 29.5 | 29.5 | 30.9 | 28.65 | 620,806 |
| June 10, 2026 | 29.05 | 30.9 | 30.9 | 30.9 | 28.89 | 1.05M |
| June 09, 2026 | 29.4 | 28.9 | 28.9 | 29.6 | 28.5 | 187,051 |
| June 08, 2026 | 29.1 | 29.1 | 29.1 | 29.6 | 28.5 | 326,837 |
| June 05, 2026 | 28.2 | 28.9 | 28.9 | 29 | 27.4 | 202,244 |
| June 04, 2026 | 28 | 28.5 | 28.5 | 28.9 | 27.2 | 152,636 |
| June 03, 2026 | 28.55 | 28.2 | 28.2 | 28.8 | 27.8 | 292,153 |
| June 02, 2026 | 27.79 | 28.6 | 28.6 | 28.81 | 27.1 | 253,311 |
| June 01, 2026 | 26.6 | 28.8 | 28.8 | 29.69 | 26.6 | 698,934 |
| May 29, 2026 | 27.05 | 26.7 | 26.7 | 28 | 26.46 | 329,521 |
| May 28, 2026 | 26.57 | 27 | 27 | 28.8 | 26.1 | 434,354 |
| May 27, 2026 | 27.7 | 27.4 | 27.4 | 27.8 | 27.15 | 350,847 |
| May 26, 2026 | 28.5 | 27.9 | 27.9 | 28.6 | 27.65 | 436,417 |
| May 22, 2026 | 29.4 | 28.6 | 28.6 | 29.8 | 27.95 | 343,941 |
| May 21, 2026 | 28 | 29.4 | 29.4 | 29.5 | 26 | 737,352 |
| May 20, 2026 | 28.9 | 28.2 | 28.2 | 29 | 28.2 | 208,678 |
| May 19, 2026 | 29 | 29.3 | 29.3 | 30.9 | 28.1 | 322,258 |
| May 18, 2026 | 28.6 | 29.4 | 29.4 | 30.3 | 28.6 | 403,160 |
| May 15, 2026 | 27.36 | 29 | 29 | 31 | 27.2 | 1.06M |
| May 14, 2026 | 26.2 | 28 | 28 | 28.8 | 26.2 | 498,753 |
| May 13, 2026 | 26.96 | 27 | 27 | 27.5 | 26.88 | 221,498 |
| May 12, 2026 | 26.47 | 27.4 | 27.4 | 27.9 | 26.47 | 480,278 |
| May 11, 2026 | 26.7 | 26.7 | 26.7 | 27.6 | 26.4 | 231,425 |
| May 08, 2026 | 26.01 | 26.5 | 26.5 | 26.7 | 26 | 146,761 |
| May 07, 2026 | 26.2 | 26 | 26 | 26.9 | 25.94 | 393,051 |
| May 06, 2026 | 28.2 | 26.5 | 26.5 | 28.9 | 25.44 | 511,183 |
| May 05, 2026 | 28.8 | 28.1 | 28.1 | 28.8 | 27 | 545,907 |
| May 01, 2026 | 28.8 | 27.7 | 27.7 | 29.5 | 27.1 | 429,877 |
| April 30, 2026 | 28.8 | 28 | 28 | 29.8 | 27.2 | 548,579 |
| April 29, 2026 | 28.1 | 28.2 | 28.2 | 28.94 | 27.7 | 429,312 |
| April 28, 2026 | 28 | 28.3 | 28.3 | 29.1 | 27.81 | 226,767 |
| April 27, 2026 | 28 | 28 | 28 | 28.3 | 27.4 | 126,392 |
| April 24, 2026 | 27.89 | 28 | 28 | 28.9 | 27.5 | 287,837 |
| April 23, 2026 | 28.1 | 28.3 | 28.3 | 28.5 | 27.9 | 305,660 |
| April 22, 2026 | 27.5 | 28.1 | 28.1 | 28.4 | 27.5 | 382,313 |
| April 21, 2026 | 27.5 | 27.5 | 27.5 | 28 | 27 | 549,458 |
| April 20, 2026 | 27.5 | 27.5 | 27.5 | 28.12 | 26.3 | 475,532 |
| April 17, 2026 | 28.3 | 26.1 | 26.1 | 29.5 | 25 | 861,526 |
| April 16, 2026 | 28.9 | 28.5 | 28.5 | 29 | 27.3 | 310,571 |
AD
