PHSC PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	14.500	14.500	14.500	14.500	12.915	0
2023-03-30	14.500	14.500	14.500	14.500	12.915	0
2023-03-29	13.500	13.500	13.500	13.500	12.024	0
2023-03-28	13.500	14.000	13.500	13.500	12.024	40,000
2023-03-27	13.000	14.000	13.000	13.000	11.579	20,014
2023-03-24	13.000	13.000	13.000	13.000	11.579	0
2023-03-23	13.000	13.000	12.300	13.000	11.579	19,573
2023-03-22	13.000	13.000	13.000	13.000	11.579	0
2023-03-21	13.000	14.000	13.000	13.000	11.579	4,543
2023-03-20	13.000	14.000	13.000	13.000	11.579	166
2023-03-17	13.000	13.000	13.000	13.000	11.579	0
2023-03-16	13.000	13.000	13.000	13.000	11.579	0
2023-03-15	14.050	14.050	13.000	13.000	11.579	47,235
2023-03-14	14.500	14.500	14.500	14.500	12.915	0
2023-03-13	14.500	14.500	14.500	14.500	12.915	0
2023-03-10	15.000	15.000	14.100	14.500	12.915	37,000
2023-03-09	15.000	15.000	15.000	15.000	13.360	0
2023-03-08	15.000	16.000	15.000	15.000	13.360	5,500
2023-03-07	15.000	16.000	15.000	15.000	13.360	5,555
2023-03-06	16.000	16.000	15.000	15.000	13.360	29,000
2023-03-03	16.500	16.500	16.500	16.500	14.696	0
2023-03-02	16.500	16.500	16.500	16.500	14.696	0
2023-03-01	16.500	16.500	16.500	16.500	14.696	0
2023-02-28	16.500	16.500	16.050	16.500	14.696	1,049
2023-02-27	16.500	16.500	16.500	16.500	14.696	0
2023-02-24	16.500	16.500	16.500	16.500	14.696	0
2023-02-23	16.500	16.500	16.500	16.500	14.696	0
2023-02-22	17.000	17.000	17.000	17.000	15.142	0
2023-02-21	17.000	17.000	17.000	17.000	15.142	0
2023-02-20	17.000	17.000	17.000	17.000	15.142	0
2023-02-17	17.000	17.000	16.100	17.000	15.142	2,298
2023-02-16	17.000	17.000	17.000	17.000	15.142	0
2023-02-15	17.000	17.000	17.000	17.000	15.142	0
2023-02-14	17.000	17.000	16.100	17.000	15.142	1,814
2023-02-13	17.000	18.000	17.000	17.000	15.142	2,873
2023-02-10	17.000	17.000	17.000	17.000	15.142	0
2023-02-09	17.000	18.000	17.000	17.000	15.142	20,004
2023-02-08	16.500	16.500	16.500	16.500	14.696	0
2023-02-07	16.500	16.650	16.500	16.500	14.696	3,000
2023-02-06	16.500	16.500	16.500	16.500	14.696	0
2023-02-03	16.500	16.500	16.500	16.500	14.696	0
2023-02-02	16.500	16.500	16.500	16.500	14.696	0
2023-02-01	16.500	16.500	16.500	16.500	14.696	0
2023-01-31	16.500	16.500	16.500	16.500	14.696	0
2023-01-30	16.500	16.500	16.500	16.500	14.696	0
2023-01-27	16.500	16.500	16.050	16.500	14.696	958
2023-01-26	16.500	16.500	16.050	16.500	14.696	3,690
2023-01-25	16.500	16.500	16.500	16.500	14.696	0
2023-01-24	16.500	16.500	16.500	16.500	14.696	0
2023-01-23	16.500	16.500	16.500	16.500	14.696	0
2023-01-20	16.500	16.500	16.050	16.500	14.696	257
2023-01-19	16.500	16.500	16.500	16.500	14.696	0
2023-01-18	16.500	16.500	16.500	16.500	14.696	0
2023-01-17	16.500	16.500	16.500	16.500	14.696	0
2023-01-16	16.500	17.000	16.500	16.500	14.696	887
2023-01-13	16.500	16.980	16.500	16.500	14.696	412
2023-01-12	16.500	16.500	16.500	16.500	14.696	0
2023-01-11	16.500	16.500	16.500	16.500	14.696	0
2023-01-10	16.500	16.500	16.500	16.500	14.696	0
2023-01-09	16.500	16.500	16.500	16.500	14.696	0

← NewerPage 16 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.