PHSC PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	12.500	12.500	12.500	12.500	11.134	0
2023-06-30	12.500	12.500	12.500	12.500	11.134	0
2023-06-29	12.500	12.500	12.500	12.500	11.134	0
2023-06-28	12.500	13.000	12.500	12.500	11.134	8,376
2023-06-27	12.500	12.500	12.500	12.500	11.134	0
2023-06-26	12.500	13.000	12.500	12.500	11.134	10,000
2023-06-23	13.000	13.000	12.500	12.500	11.134	27,500
2023-06-22	13.500	13.500	12.125	13.500	12.024	104,739
2023-06-21	13.500	13.500	13.500	13.500	12.024	0
2023-06-20	13.500	13.500	13.500	13.500	12.024	0
2023-06-19	13.500	13.500	13.500	13.500	12.024	0
2023-06-16	13.500	13.500	13.500	13.500	12.024	0
2023-06-15	13.500	14.000	13.500	13.500	12.024	8,000
2023-06-14	13.500	13.500	13.500	13.500	12.024	0
2023-06-13	13.500	13.500	13.500	13.500	12.024	0
2023-06-12	13.500	13.500	13.500	13.500	12.024	0
2023-06-09	13.500	13.500	13.500	13.500	12.024	0
2023-06-08	13.500	13.500	13.500	13.500	12.024	0
2023-06-07	13.500	13.500	13.500	13.500	12.024	0
2023-06-06	13.500	14.000	13.500	13.500	12.024	53,666
2023-06-05	13.500	13.500	13.500	13.500	12.024	0
2023-06-02	13.500	13.500	13.000	13.500	12.024	33,397
2023-06-01	13.500	13.500	13.060	13.500	12.024	745
2023-05-31	13.500	13.500	13.500	13.500	12.024	0
2023-05-30	13.500	13.500	13.500	13.500	12.024	0
2023-05-26	13.500	13.500	13.500	13.500	12.024	0
2023-05-25	13.500	13.500	13.500	13.500	12.024	0
2023-05-24	13.500	13.500	13.500	13.500	12.024	0
2023-05-23	14.000	14.400	13.500	13.500	12.024	41,000
2023-05-22	14.000	14.000	14.000	14.000	12.470	0
2023-05-19	13.920	14.000	13.920	14.000	12.470	20,000
2023-05-18	15.000	15.000	13.250	13.500	12.024	50,804
2023-05-17	15.500	15.500	15.500	15.500	13.806	0
2023-05-16	15.500	15.500	15.500	15.500	13.806	0
2023-05-15	15.500	16.000	15.500	15.500	13.806	237
2023-05-12	15.500	15.500	15.500	15.500	13.806	0
2023-05-11	15.500	15.500	15.500	15.500	13.806	0
2023-05-10	15.500	16.000	15.500	15.500	13.806	5,555
2023-05-09	15.500	15.500	15.500	15.500	13.806	0
2023-05-05	15.500	15.500	15.500	15.500	13.806	0
2023-05-04	15.500	15.500	15.500	15.500	13.806	0
2023-05-03	15.500	15.500	15.500	15.500	13.806	0
2023-05-02	15.500	15.500	15.100	15.500	13.806	2,000
2023-04-28	15.500	15.500	15.500	15.500	13.806	0
2023-04-27	15.500	15.500	15.500	15.500	13.806	0
2023-04-26	15.500	15.500	15.500	15.500	13.806	0
2023-04-25	15.500	15.500	15.500	15.500	13.806	0
2023-04-24	15.500	15.500	15.500	15.500	13.806	0
2023-04-21	15.500	15.500	15.500	15.500	13.806	0
2023-04-20	15.500	15.500	15.500	15.500	13.806	0
2023-04-19	15.500	15.500	15.500	15.500	13.806	0
2023-04-18	15.500	15.500	15.500	15.500	13.806	0
2023-04-17	15.500	15.500	15.500	15.500	13.806	0
2023-04-14	15.500	15.500	15.500	15.500	13.806	0
2023-04-13	15.500	16.000	15.500	15.500	13.806	7,000
2023-04-12	15.500	15.950	15.500	15.500	13.806	14,932
2023-04-11	15.000	15.850	15.000	15.000	13.360	20,000
2023-04-06	14.500	14.500	14.500	14.500	12.915	0
2023-04-05	14.500	14.500	14.500	14.500	12.915	0
2023-04-04	14.500	14.500	14.500	14.500	12.915	0

← NewerPage 15 of 22 · 1,270 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.