PHSC PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.750 | 7.750 | 7.000 | 7.750 | 7.750 | 68 |
| 2026-10-22 | 7.750 | 7.750 | 7.000 | 7.750 | 7.750 | 68 |
| 2026-10-21 | 7.750 | 7.750 | 7.000 | 7.750 | 7.750 | 68 |
| 2026-10-20 | 7.750 | 7.750 | 7.000 | 7.750 | 7.750 | 68 |
| 2026-10-19 | 7.750 | 7.750 | 7.000 | 7.750 | 7.750 | 68 |
| 2026-10-16 | 7.750 | 7.750 | 7.000 | 7.750 | 7.750 | 68 |
| 2026-10-15 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-10-14 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-10-13 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-10-12 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-10-09 | 7.750 | 8.140 | 7.750 | 7.750 | 7.750 | 17,075 |
| 2026-10-08 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-10-07 | 7.750 | 8.485 | 7.750 | 7.750 | 7.750 | 135 |
| 2026-10-06 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-10-05 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-10-02 | 7.750 | 7.750 | 7.000 | 7.750 | 7.750 | 4 |
| 2026-10-01 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-09-30 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-09-29 | 7.750 | 8.485 | 7.750 | 7.750 | 7.750 | 12 |
| 2026-09-28 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-09-25 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-09-24 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-09-23 | 7.750 | 7.750 | 7.045 | 7.750 | 7.750 | 2,000 |
| 2026-09-22 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-09-21 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-09-18 | 7.750 | 8.485 | 7.750 | 7.750 | 7.750 | 3,490 |
| 2026-09-17 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-09-16 | 7.750 | 7.750 | 7.045 | 7.750 | 7.750 | 2,104 |
| 2026-09-15 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-09-14 | 7.750 | 8.250 | 7.750 | 7.750 | 7.750 | 2,207 |
| 2026-09-11 | 7.750 | 8.485 | 7.750 | 7.750 | 7.750 | 6,249 |
| 2026-09-10 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-09-09 | 7.250 | 7.750 | 6.400 | 7.750 | 7.750 | 2,434 |
| 2026-09-08 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-09-07 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-09-04 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-09-03 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-09-02 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-09-01 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-08-28 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-08-27 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-08-26 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-08-25 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-08-24 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-08-21 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-08-20 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-08-19 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-08-18 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-08-17 | 7.750 | 8.485 | 7.045 | 7.750 | 7.750 | 4,778 |
| 2026-08-14 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-08-13 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-08-12 | 7.750 | 7.750 | 7.045 | 7.750 | 7.750 | 6,525 |
| 2026-08-11 | 7.750 | 8.485 | 7.750 | 7.750 | 7.750 | 4 |
| 2026-08-10 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-08-07 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-08-06 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-08-05 | 7.750 | 8.140 | 7.750 | 7.750 | 7.750 | 2,000 |
| 2026-08-04 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-08-03 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-07-31 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-09-19 | 0.0125 GBP |
| 2023-12-21 | 0.0075 GBP |
| 2023-09-28 | 0.0100 GBP |
| 2022-12-22 | 0.0050 GBP |
| 2022-09-29 | 0.0050 GBP |
| 2021-12-23 | 0.0050 GBP |
| 2021-09-30 | 0.0050 GBP |
| 2020-12-31 | 0.0050 GBP |
| 2020-10-01 | 0.0050 GBP |
| 2020-01-02 | 0.0050 GBP |
| 2019-09-26 | 0.0050 GBP |
| 2019-01-03 | 0.0050 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.