PHSC PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	21.500	22.250	20.030	21.500	20.673	20
2024-03-13	21.500	22.250	21.500	21.500	20.673	299
2024-03-12	21.500	21.500	21.500	21.500	20.673	0
2024-03-11	21.500	21.500	20.000	21.500	20.673	3,841
2024-03-08	21.500	22.190	21.500	21.500	20.673	2,226
2024-03-07	21.500	21.500	20.470	21.500	20.673	10,000
2024-03-06	21.500	21.500	21.500	21.500	20.673	0
2024-03-05	21.500	22.250	20.470	21.500	20.673	8,981
2024-03-04	21.500	22.250	21.500	21.500	20.673	81
2024-03-01	21.500	21.500	21.500	21.500	20.673	0
2024-02-29	21.500	21.500	20.030	21.500	20.673	13
2024-02-28	21.500	21.500	21.500	21.500	20.673	0
2024-02-27	21.500	22.250	21.500	21.500	20.673	8,992
2024-02-26	21.500	21.500	21.500	21.500	20.673	0
2024-02-23	21.500	21.500	21.500	21.500	20.673	0
2024-02-22	21.500	21.500	20.470	21.500	20.673	1,000
2024-02-21	21.500	22.224	21.500	21.500	20.673	12
2024-02-20	21.500	21.500	20.470	21.500	20.673	132
2024-02-19	21.500	21.500	20.470	21.500	20.673	76
2024-02-16	21.500	21.500	21.500	21.500	20.673	0
2024-02-15	21.500	21.500	20.470	21.500	20.673	1,699
2024-02-14	21.500	21.500	21.500	21.500	20.673	0
2024-02-13	21.500	22.250	20.450	21.500	20.673	28,143
2024-02-12	21.500	22.191	21.500	21.500	20.673	2,000
2024-02-09	21.500	21.500	21.500	21.500	20.673	0
2024-02-08	21.500	22.250	20.450	21.500	20.673	3,321
2024-02-07	21.500	21.500	21.500	21.500	20.673	0
2024-02-06	21.500	21.500	21.500	21.500	20.673	0
2024-02-05	21.500	21.500	21.500	21.500	20.673	0
2024-02-02	21.500	22.250	21.500	21.500	20.673	72
2024-02-01	21.500	22.250	21.500	21.500	20.673	2,292
2024-01-31	21.500	22.250	21.000	21.000	20.192	1,123
2024-01-30	21.500	22.189	21.000	21.000	20.192	1,298
2024-01-29	21.500	22.189	21.000	21.000	20.192	252
2024-01-26	21.500	22.250	20.450	21.000	20.192	7,293
2024-01-25	21.000	21.000	21.000	21.000	20.192	0
2024-01-24	21.000	21.000	21.000	21.000	20.192	0
2024-01-23	21.000	21.000	21.000	21.000	20.192	0
2024-01-22	21.500	21.500	20.640	21.500	20.673	38,768
2024-01-19	21.500	21.500	21.500	21.500	20.673	0
2024-01-18	22.000	22.000	22.000	22.000	21.154	0
2024-01-17	21.500	22.750	19.750	22.000	21.154	23,030
2024-01-16	21.500	21.500	21.500	21.500	20.673	0
2024-01-15	21.500	22.750	19.750	21.500	20.673	1,820
2024-01-12	21.500	21.500	19.000	21.500	20.673	1,800
2024-01-11	21.500	21.500	21.500	21.500	20.673	0
2024-01-10	21.500	21.500	20.300	21.500	20.673	2,953
2024-01-09	21.500	21.500	21.500	21.500	20.673	0
2024-01-08	21.500	22.750	21.500	21.500	20.673	8,773
2024-01-05	21.500	21.500	21.500	21.500	20.673	0
2024-01-04	21.500	21.500	21.500	21.500	20.673	0
2024-01-03	21.500	21.500	20.300	21.500	20.673	6,583
2024-01-02	21.500	21.500	21.500	21.500	20.673	0
2023-12-29	21.500	21.500	20.640	21.500	20.673	9,690
2023-12-28	22.000	22.000	20.640	22.000	21.154	2,000
2023-12-27	22.000	22.000	20.640	22.000	21.154	11,219
2023-12-22	23.000	23.000	23.000	23.000	22.115	0
2023-12-21	23.500	23.500	22.213	23.000	22.115	99,426
2023-12-20	24.500	27.000	24.500	24.500	22.837	5,341
2023-12-19	25.000	26.800	24.390	24.500	22.837	20,000

← NewerPage 12 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.