PHSC PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 25.000 | 25.600 | 25.000 | 25.000 | 24.039 | 1,594 |
| 2024-06-11 | 25.000 | 25.000 | 25.000 | 25.000 | 24.039 | 0 |
| 2024-06-10 | 25.000 | 25.000 | 24.020 | 25.000 | 24.039 | 1,613 |
| 2024-06-07 | 25.000 | 25.000 | 25.000 | 25.000 | 24.039 | 0 |
| 2024-06-06 | 25.000 | 25.000 | 25.000 | 25.000 | 24.039 | 0 |
| 2024-06-05 | 25.000 | 25.000 | 24.500 | 25.000 | 24.039 | 10,000 |
| 2024-06-04 | 25.000 | 25.000 | 24.500 | 25.000 | 24.039 | 5,000 |
| 2024-06-03 | 25.000 | 25.000 | 25.000 | 25.000 | 24.039 | 0 |
| 2024-05-31 | 25.000 | 25.000 | 24.500 | 25.000 | 24.039 | 3,000 |
| 2024-05-30 | 24.500 | 24.500 | 24.500 | 24.500 | 23.558 | 0 |
| 2024-05-29 | 24.500 | 24.500 | 24.500 | 24.500 | 23.558 | 0 |
| 2024-05-28 | 24.500 | 24.500 | 24.500 | 24.500 | 23.558 | 0 |
| 2024-05-24 | 24.000 | 24.000 | 24.000 | 24.000 | 23.077 | 0 |
| 2024-05-23 | 24.000 | 24.000 | 24.000 | 24.000 | 23.077 | 0 |
| 2024-05-22 | 24.000 | 24.000 | 23.000 | 24.000 | 23.077 | 4,403 |
| 2024-05-21 | 24.000 | 24.000 | 24.000 | 24.000 | 23.077 | 0 |
| 2024-05-20 | 23.000 | 24.800 | 23.000 | 23.000 | 22.115 | 1,008 |
| 2024-05-17 | 23.000 | 24.960 | 23.000 | 23.000 | 22.115 | 44 |
| 2024-05-16 | 22.500 | 22.500 | 22.500 | 22.500 | 21.635 | 0 |
| 2024-05-15 | 22.500 | 22.500 | 22.500 | 22.500 | 21.635 | 0 |
| 2024-05-14 | 22.500 | 22.500 | 22.500 | 22.500 | 21.635 | 0 |
| 2024-05-13 | 22.500 | 22.500 | 22.500 | 22.500 | 21.635 | 0 |
| 2024-05-10 | 22.500 | 22.900 | 22.500 | 22.500 | 21.635 | 12,182 |
| 2024-05-09 | 22.000 | 22.000 | 22.000 | 22.000 | 21.154 | 0 |
| 2024-05-08 | 22.000 | 22.000 | 22.000 | 22.000 | 21.154 | 0 |
| 2024-05-07 | 22.000 | 22.000 | 22.000 | 22.000 | 21.154 | 0 |
| 2024-05-03 | 22.000 | 22.000 | 21.500 | 22.000 | 21.154 | 7,110 |
| 2024-05-02 | 22.000 | 22.000 | 22.000 | 22.000 | 21.154 | 0 |
| 2024-05-01 | 22.000 | 22.000 | 22.000 | 22.000 | 21.154 | 0 |
| 2024-04-30 | 22.000 | 22.000 | 22.000 | 22.000 | 21.154 | 0 |
| 2024-04-29 | 22.000 | 22.000 | 22.000 | 22.000 | 21.154 | 0 |
| 2024-04-26 | 22.000 | 22.980 | 22.000 | 22.000 | 21.154 | 25,005 |
| 2024-04-25 | 22.000 | 22.589 | 22.000 | 22.000 | 21.154 | 6,525 |
| 2024-04-24 | 22.000 | 22.000 | 22.000 | 22.000 | 21.154 | 0 |
| 2024-04-23 | 22.000 | 22.000 | 22.000 | 22.000 | 21.154 | 0 |
| 2024-04-22 | 22.000 | 22.000 | 22.000 | 22.000 | 21.154 | 0 |
| 2024-04-19 | 22.000 | 22.600 | 22.000 | 22.000 | 21.154 | 1,398 |
| 2024-04-18 | 22.500 | 22.500 | 21.540 | 22.000 | 21.154 | 45,490 |
| 2024-04-17 | 22.500 | 22.500 | 22.500 | 22.500 | 21.635 | 0 |
| 2024-04-16 | 22.500 | 22.500 | 22.500 | 22.500 | 21.635 | 0 |
| 2024-04-15 | 22.500 | 22.500 | 22.360 | 22.500 | 21.635 | 44,777 |
| 2024-04-12 | 23.000 | 23.000 | 23.000 | 23.000 | 22.115 | 0 |
| 2024-04-11 | 23.000 | 23.000 | 22.016 | 23.000 | 22.115 | 225 |
| 2024-04-10 | 23.000 | 23.000 | 23.000 | 23.000 | 22.115 | 0 |
| 2024-04-09 | 23.000 | 23.500 | 23.000 | 23.000 | 22.115 | 425 |
| 2024-04-08 | 23.000 | 23.000 | 23.000 | 23.000 | 22.115 | 0 |
| 2024-04-05 | 23.000 | 23.600 | 22.011 | 23.000 | 22.115 | 5,450 |
| 2024-04-04 | 23.000 | 23.000 | 23.000 | 23.000 | 22.115 | 0 |
| 2024-04-03 | 23.000 | 23.600 | 23.000 | 23.000 | 22.115 | 3,142 |
| 2024-04-02 | 23.000 | 23.000 | 22.250 | 23.000 | 22.115 | 10,000 |
| 2024-03-28 | 26.000 | 26.500 | 25.610 | 26.000 | 25.000 | 655,582 |
| 2024-03-27 | 26.000 | 27.000 | 25.545 | 26.000 | 25.000 | 533,313 |
| 2024-03-26 | 26.000 | 26.000 | 25.444 | 26.000 | 25.000 | 66,482 |
| 2024-03-25 | 25.300 | 26.000 | 25.300 | 26.000 | 25.000 | 18,000 |
| 2024-03-22 | 25.000 | 25.950 | 23.610 | 25.000 | 24.039 | 26,419 |
| 2024-03-21 | 25.000 | 26.640 | 23.600 | 25.000 | 24.039 | 34,461 |
| 2024-03-20 | 25.000 | 25.000 | 25.000 | 25.000 | 24.039 | 0 |
| 2024-03-19 | 25.000 | 27.000 | 23.480 | 25.000 | 24.039 | 30,679 |
| 2024-03-18 | 21.500 | 21.500 | 21.500 | 21.500 | 20.673 | 0 |
| 2024-03-15 | 21.500 | 21.500 | 20.024 | 21.500 | 20.673 | 308 |
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.