PHSC PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	32.500	32.547	32.500	32.500	31.250	11,427
2024-09-04	32.000	32.000	32.000	32.000	30.769	0
2024-09-03	32.000	32.960	32.000	32.000	30.769	68,412
2024-09-02	32.000	33.000	31.360	32.000	30.769	13,620
2024-08-30	31.500	33.000	31.000	32.000	30.769	47,955
2024-08-29	31.500	31.500	30.540	31.500	30.289	13,200
2024-08-28	30.500	32.000	29.540	31.500	30.289	20,094
2024-08-27	29.950	30.500	29.950	30.500	29.327	11,271
2024-08-23	29.950	29.950	29.325	29.500	28.365	6,997
2024-08-22	30.000	33.000	29.325	30.000	28.846	159,765
2024-08-21	30.000	31.000	30.000	30.000	28.846	40,000
2024-08-20	28.460	29.980	28.460	29.000	27.885	40,761
2024-08-19	26.500	26.500	26.500	26.500	25.481	0
2024-08-16	26.500	27.970	26.500	26.500	25.481	5,045
2024-08-15	26.500	26.500	25.900	26.500	25.481	227
2024-08-14	27.000	28.000	26.500	27.000	25.962	21,375
2024-08-13	26.760	27.000	26.760	27.000	25.962	9,660
2024-08-12	26.000	29.000	26.000	26.000	25.000	108,213
2024-08-09	24.500	25.850	24.500	24.500	23.558	8,841
2024-08-08	24.500	25.850	24.000	24.000	23.077	4,997
2024-08-07	24.500	24.500	22.638	24.500	23.558	37,088
2024-08-06	25.000	25.000	24.000	24.500	23.558	26,718
2024-08-05	26.500	26.500	25.030	26.500	25.481	400
2024-08-02	26.500	27.750	26.500	26.500	25.481	5,900
2024-08-01	25.400	25.633	25.400	25.500	24.519	20,301
2024-07-31	24.500	24.500	23.180	24.500	23.558	4,081
2024-07-30	24.500	24.500	24.500	24.500	23.558	0
2024-07-29	24.500	24.500	24.500	24.500	23.558	0
2024-07-26	24.500	24.500	24.500	24.500	23.558	0
2024-07-25	24.500	24.500	24.120	24.500	23.558	2,690
2024-07-24	25.000	25.000	25.000	25.000	24.039	0
2024-07-23	25.000	25.600	25.000	25.000	24.039	7,179
2024-07-22	25.000	25.000	25.000	25.000	24.039	0
2024-07-19	25.000	25.000	25.000	25.000	24.039	0
2024-07-18	25.000	25.600	25.000	25.000	24.039	68
2024-07-17	25.000	25.000	25.000	25.000	24.039	0
2024-07-16	25.000	25.000	25.000	25.000	24.039	0
2024-07-15	25.000	25.600	25.000	25.000	24.039	609
2024-07-12	25.000	25.000	25.000	25.000	24.039	0
2024-07-11	25.500	25.600	25.000	25.000	24.039	1,922
2024-07-10	25.500	25.500	25.500	25.500	24.519	0
2024-07-09	25.500	25.500	25.500	25.500	24.519	0
2024-07-08	25.500	25.800	25.060	25.500	24.519	10,335
2024-07-05	25.000	25.000	25.000	25.000	24.039	0
2024-07-04	25.000	25.000	25.000	25.000	24.039	0
2024-07-03	25.000	25.000	24.120	25.000	24.039	1,555
2024-07-02	25.000	25.000	25.000	25.000	24.039	0
2024-07-01	24.500	25.000	24.020	25.000	24.039	2,457
2024-06-28	24.500	24.500	24.500	24.500	23.558	0
2024-06-27	24.500	24.500	23.330	24.500	23.558	833
2024-06-26	24.500	24.500	24.500	24.500	23.558	0
2024-06-25	24.500	25.400	24.500	24.500	23.558	196
2024-06-24	24.500	24.500	24.500	24.500	23.558	0
2024-06-21	24.500	25.400	24.500	24.500	23.558	1,460
2024-06-20	24.500	25.400	24.500	24.500	23.558	1,921
2024-06-19	24.500	24.500	23.330	24.500	23.558	1,008
2024-06-18	24.500	24.500	24.500	24.500	23.558	0
2024-06-17	24.500	24.500	24.120	24.500	23.558	3,645
2024-06-14	25.000	25.000	25.000	25.000	24.039	0
2024-06-13	25.000	25.000	24.011	25.000	24.039	10,412

← NewerPage 10 of 22 · 1,269 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.