PHSC PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	22.500	23.600	20.250	22.500	20.040	30,035
2023-09-22	22.500	24.000	20.300	22.500	20.040	28,300
2023-09-21	22.500	23.600	22.500	22.500	20.040	706
2023-09-20	22.500	22.500	22.500	22.500	20.040	0
2023-09-19	22.500	22.500	22.500	22.500	20.040	0
2023-09-18	22.500	22.666	22.500	22.500	20.040	15,000
2023-09-15	21.500	22.666	20.000	21.500	19.150	8,000
2023-09-14	21.500	21.500	20.200	21.500	19.150	9,000
2023-09-13	22.500	22.719	20.000	22.000	19.595	38,999
2023-09-12	22.500	22.500	20.750	22.500	20.040	32,000
2023-09-11	22.500	22.500	22.500	22.500	20.040	0
2023-09-08	22.500	22.500	20.750	22.500	20.040	25
2023-09-07	22.500	24.824	22.500	22.500	20.040	38,268
2023-09-06	22.500	22.500	22.500	22.500	20.040	0
2023-09-05	22.500	23.666	22.500	22.500	20.040	250
2023-09-04	22.500	23.800	20.250	22.500	20.040	13,344
2023-09-01	22.500	22.500	22.500	22.500	20.040	0
2023-08-31	22.500	23.800	22.280	22.500	20.040	16,004
2023-08-30	22.500	24.000	21.000	22.500	20.040	10,625
2023-08-29	22.500	22.500	22.500	22.500	20.040	0
2023-08-25	22.500	22.500	22.500	22.500	20.040	0
2023-08-24	22.500	22.500	22.500	22.500	20.040	0
2023-08-23	24.000	24.500	23.200	24.000	21.376	495,792
2023-08-22	23.500	24.800	23.100	24.000	21.376	819,667
2023-08-21	23.000	23.880	22.000	23.500	20.931	22,499
2023-08-18	23.000	23.000	22.100	23.000	20.486	157
2023-08-17	23.000	23.000	23.000	23.000	20.486	0
2023-08-16	23.400	23.400	22.000	23.000	20.486	175,023
2023-08-15	20.534	25.900	20.534	24.000	21.376	379,755
2023-08-14	18.500	18.500	18.500	18.500	16.478	0
2023-08-11	18.500	18.500	18.500	18.500	16.478	0
2023-08-10	18.500	18.500	18.500	18.500	16.478	4,000
2023-08-09	18.500	19.550	17.000	18.500	16.478	12,688
2023-08-08	19.000	21.800	17.000	18.500	16.478	123,636
2023-08-07	14.500	14.500	14.500	14.500	12.915	0
2023-08-04	14.500	14.500	14.500	14.500	12.915	0
2023-08-03	14.500	14.500	14.500	14.500	12.915	0
2023-08-02	14.500	14.500	14.500	14.500	12.915	0
2023-08-01	14.500	14.500	14.500	14.500	12.915	0
2023-07-31	14.500	14.500	14.500	14.500	12.915	0
2023-07-28	14.500	15.000	14.500	14.500	12.915	8,000
2023-07-27	14.000	14.000	14.000	14.000	12.470	0
2023-07-26	14.000	14.000	14.000	14.000	12.470	25,000
2023-07-25	13.000	13.000	13.000	13.000	11.579	0
2023-07-24	13.000	13.000	13.000	13.000	11.579	0
2023-07-21	13.000	13.000	13.000	13.000	11.579	0
2023-07-20	13.000	13.000	11.550	13.000	11.579	20,000
2023-07-19	13.500	13.500	13.500	13.500	12.024	0
2023-07-18	13.500	13.500	13.500	13.500	12.024	0
2023-07-17	13.500	13.500	13.500	13.500	12.024	0
2023-07-14	13.500	13.500	13.500	13.500	12.024	0
2023-07-13	13.500	15.000	13.500	13.500	12.024	2,000
2023-07-12	13.500	13.500	13.500	13.500	12.024	0
2023-07-11	13.500	13.500	12.125	13.500	12.024	18,590
2023-07-10	13.500	13.500	13.500	13.500	12.024	0
2023-07-07	13.500	13.500	13.500	13.500	12.024	0
2023-07-06	13.500	13.500	13.500	13.500	12.024	0
2023-07-05	13.000	13.500	13.000	13.500	12.024	150,000
2023-07-04	12.500	13.083	12.500	12.500	11.134	10,000
2023-07-03	12.500	12.500	12.500	12.500	11.134	0

← NewerPage 14 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.