PHSC PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	22.320	25.000	22.320	25.000	23.303	57,185
2023-12-15	22.000	23.880	22.000	22.000	20.506	671
2023-12-14	22.000	23.800	22.000	22.000	20.506	23
2023-12-13	22.000	23.750	22.000	22.000	20.506	3,298
2023-12-12	21.500	23.750	21.500	21.500	20.040	1,052
2023-12-11	21.500	23.750	21.500	21.500	20.040	399
2023-12-08	21.500	21.500	21.500	21.500	20.040	0
2023-12-07	21.500	21.500	20.320	21.500	20.040	35
2023-12-06	21.500	23.750	20.300	21.500	20.040	6,335
2023-12-05	21.500	21.500	21.500	21.500	20.040	0
2023-12-04	21.500	21.500	21.500	21.500	20.040	0
2023-12-01	21.500	22.800	21.500	21.500	20.040	2,000
2023-11-30	21.000	21.000	20.520	21.000	19.574	8,000
2023-11-29	22.000	22.000	22.000	22.000	20.506	0
2023-11-28	22.000	22.000	20.520	22.000	20.506	400,731
2023-11-27	22.000	23.300	22.000	22.000	20.506	9,012
2023-11-24	22.000	22.000	22.000	22.000	20.506	0
2023-11-23	22.000	22.000	22.000	22.000	20.506	0
2023-11-22	22.000	22.600	22.000	22.000	20.506	4,500
2023-11-21	21.000	22.600	20.000	21.000	19.574	16,650
2023-11-20	21.000	21.970	21.000	21.000	19.574	4,736
2023-11-17	20.500	21.700	20.500	20.500	19.108	35
2023-11-16	20.500	21.857	20.500	20.500	19.108	15,000
2023-11-15	18.500	18.500	18.500	18.500	17.244	0
2023-11-14	18.500	18.500	18.500	18.500	17.244	0
2023-11-13	18.500	19.060	18.500	18.500	17.244	4,420
2023-11-10	18.500	18.500	18.500	18.500	17.244	0
2023-11-09	18.500	18.500	18.500	18.500	17.244	0
2023-11-08	18.500	18.500	18.500	18.500	17.244	0
2023-11-07	18.500	18.500	18.500	18.500	17.244	0
2023-11-06	18.500	18.500	18.500	18.500	17.244	0
2023-11-03	18.500	18.500	18.500	18.500	17.244	0
2023-11-02	18.500	18.500	18.500	18.500	17.244	0
2023-11-01	18.500	18.500	17.460	18.500	17.244	3,000
2023-10-31	18.500	19.060	18.500	18.500	17.244	5,309
2023-10-30	18.500	18.500	17.460	18.500	17.244	2,897
2023-10-27	18.500	19.060	18.500	18.500	17.244	8,384
2023-10-26	18.500	18.500	18.500	18.500	17.244	0
2023-10-25	18.500	18.500	18.500	18.500	17.244	0
2023-10-24	18.500	19.060	17.460	18.500	17.244	7,270
2023-10-23	18.500	18.500	18.500	18.500	17.244	0
2023-10-20	18.500	18.500	18.500	18.500	17.244	0
2023-10-19	18.500	18.500	17.460	18.500	17.244	4,237
2023-10-18	18.500	19.080	18.500	18.500	17.244	5,188
2023-10-17	18.500	19.100	18.500	18.500	17.244	5,354
2023-10-16	18.500	19.100	18.500	18.500	17.244	13,893
2023-10-13	18.500	19.223	18.500	18.500	17.244	25,000
2023-10-12	18.500	18.500	17.343	18.500	17.244	29,411
2023-10-11	18.500	18.500	18.500	18.500	17.244	0
2023-10-10	18.500	18.500	18.500	18.500	17.244	0
2023-10-09	18.500	19.850	18.500	18.500	17.244	1,400
2023-10-06	18.500	18.500	18.500	18.500	17.244	0
2023-10-05	18.500	20.000	18.500	18.500	17.244	5,000
2023-10-04	18.500	18.500	18.500	18.500	17.244	0
2023-10-03	18.500	18.500	17.450	18.500	17.244	4,636
2023-10-02	18.500	18.500	18.500	18.500	17.244	0
2023-09-29	18.500	18.500	18.500	18.500	17.244	0
2023-09-28	20.000	20.000	17.750	18.500	17.244	19,178
2023-09-27	22.500	24.000	22.500	22.500	20.040	4,166
2023-09-26	22.500	24.000	22.500	22.500	20.040	5,468

← NewerPage 13 of 22 · 1,262 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.