LSE · PHAR · stock
Pharos Energy plc (PHAR) stock price history
Every LSE trading session of Pharos Energy plc from May 29, 1997 to Sep 28, 2026: 7,482 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PHAR adjusted close, 1997 to 2026
- £5.96
- All time high, 2007
- £0.3430
- 52 week high, £0.1849 low
- 7,482
- Daily sessions since 1997
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1997 to 2026 series and minute bars.
PHAR key facts
- Pharos Energy plc (PHAR) closed at £0.3000 on Sep 28, 2026 on LSE.
- PHAR's all time high close is £5.96, set on Sep 20, 2007; its all time low close is £0.0722 on Mar 5, 1999.
- PHAR's 52 week range is £0.1849 to £0.3430.
- PHAR returned +37.1% over the year to Sep 28, 2026 and +51.8% over five years.
- Over ten years PHAR returned -77%, -13.7% a year compounded.
- PHAR's deepest drawdown was -98.3% from Sep 20, 2007 to Mar 24, 2020.
- DataCedar holds 7,482 daily sessions of PHAR history from May 29, 1997 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PHAR price chart, 1997 to 2026
PHAR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +22.4% |
| 6 months | +7.2% |
| Year to date | +50.4% |
| 1 year | +37.1% |
| 3 years | +31.8% |
| 5 years | +51.8% |
| 10 years | -77.2% |
| Since May 29, 1997 | -50.0% |
| Compound annual growth, 29.3 years | -2.3% |
PHAR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £5.96 on Sep 20, 2007
- All time low close
- £0.0722 on Mar 5, 1999
- 52 week high
- £0.3430 on Aug 7, 2026
- 52 week low
- £0.1849 on Dec 5, 2025
- Deepest drawdown
- -98.3% from Sep 20, 2007 to Mar 24, 2020, not yet recovered
- Best single session
- +34.7% on Apr 7, 2020
- Worst single session
- -34.5% on Mar 12, 2015
- Volatility, 1 year annualised
- 50.3%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2002, +131%
- Worst calendar year
- 1998, -86%
PHAR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1997 starts on May 29, 1997; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.2069 | £0.3430 | £0.1919 | £0.3000 | +42.2% | 146.3M | 187 |
| 2025 | £0.2278 | £0.2795 | £0.1748 | £0.2109 | -13.1% | 92.1M | 253 |
| 2024 | £0.2247 | £0.2747 | £0.1802 | £0.2428 | +14.1% | 65.5M | 254 |
| 2023 | £0.2385 | £0.2685 | £0.1997 | £0.2127 | -8.5% | 91.8M | 251 |
| 2022 | £0.2670 | £0.3286 | £0.1770 | £0.2325 | -10.4% | 141.5M | 250 |
| 2021 | £0.1900 | £0.2859 | £0.1747 | £0.2595 | +40.5% | 226.2M | 253 |
| 2020 | £0.5110 | £0.5868 | £0.0998 | £0.1846 | -64.6% | 256.5M | 254 |
| 2019 | £0.7270 | £0.7778 | £0.4728 | £0.5210 | -23.2% | 115M | 253 |
| 2018 | £1.12 | £1.29 | £0.6781 | £0.6781 | -39.0% | 78.5M | 253 |
| 2017 | £1.53 | £1.61 | £0.9743 | £1.11 | -30.1% | 58.4M | 252 |
| 2016 | £1.52 | £1.79 | £1.15 | £1.59 | +8.4% | 94.3M | 253 |
| 2015 | £2.98 | £3.13 | £1.17 | £1.47 | -51.4% | 168.4M | 253 |
| 2014 | £3.96 | £4.75 | £2.34 | £3.02 | -23.2% | 78.7M | 253 |
| 2013 | £3.52 | £4.36 | £3.40 | £3.93 | +10.4% | 85.4M | 253 |
| 2012 | £2.93 | £3.78 | £2.51 | £3.56 | +22.3% | 135.7M | 251 |
| 2011 | £3.68 | £4.12 | £2.61 | £2.91 | -20.8% | 158.5M | 252 |
| 2010 | £3.34 | £5.08 | £2.86 | £3.68 | +10.3% | 232.3M | 253 |
| 2009 | £2.73 | £3.73 | £2.28 | £3.34 | +22.4% | 186.6M | 253 |
| 2008 | £5.49 | £5.59 | £2.41 | £2.73 | -50.2% | 387.4M | 254 |
| 2007 | £3.41 | £9.08 | £2.95 | £5.48 | +59.2% | 447.9M | 253 |
| 2006 | £1.99 | £6.33 | £1.84 | £3.44 | +75.8% | 382.1M | 252 |
| 2005 | £0.9657 | £2.08 | £0.9607 | £1.96 | +102.6% | 167.8M | 260 |
| 2004 | £0.6832 | £0.9857 | £0.6347 | £0.9657 | +41.3% | 110.2M | 262 |
| 2003 | £0.9744 | £1.01 | £0.6543 | £0.6832 | -29.9% | 164M | 261 |
| 2002 | £0.4219 | £1.18 | £0.4219 | £0.9744 | +131.0% | 196.2M | 261 |
| 2001 | £0.3136 | £0.4219 | £0.2526 | £0.4219 | +34.5% | 202M | 261 |
| 2000 | £0.1941 | £0.3646 | £0.1780 | £0.3136 | +61.5% | 279.9M | 260 |
| 1999 | £0.1294 | £0.2066 | £0.0722 | £0.1941 | +50.0% | 299.7M | 261 |
| 1998 | £0.9060 | £0.9147 | £0.1294 | £0.1294 | -85.7% | 62M | 261 |
| 1997 | £0.5998 | £1.00 | £0.5861 | £0.9060 | n/a | 117.8M | 155 |
PHAR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.3000 | 0.0% |
| August 2026 | £0.3000 | -4.8% |
| July 2026 | £0.3150 | +27.5% |
| June 2026 | £0.2470 | -7.5% |
| May 2026 | £0.2669 | -4.6% |
| April 2026 | £0.2799 | +2.9% |
| March 2026 | £0.2719 | +12.4% |
| February 2026 | £0.2419 | +11.0% |
| January 2026 | £0.2179 | +3.3% |
| December 2025 | £0.2109 | +2.9% |
| November 2025 | £0.2049 | -0.5% |
| October 2025 | £0.2059 | -1.9% |
About the PHAR data
Daily bars. 7,482 sessions from May 29, 1997 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 29, 1997, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PHAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
PHAR share price history
