PHSC PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	16.500	16.500	16.500	16.500	14.696	0
2023-01-06	16.500	16.500	16.500	16.500	14.696	0
2023-01-05	16.500	16.500	16.500	16.500	14.696	0
2023-01-04	16.500	16.500	16.500	16.500	14.696	0
2023-01-03	16.500	16.500	16.050	16.500	14.696	2,924
2022-12-30	16.500	16.990	16.500	16.500	14.696	5,856
2022-12-29	16.500	16.500	16.500	16.500	14.696	0
2022-12-28	16.500	16.500	16.500	16.500	14.696	0
2022-12-23	16.500	16.500	16.050	16.500	14.696	10,000
2022-12-22	16.500	16.990	16.050	16.500	14.696	175
2022-12-21	16.500	17.000	16.005	16.500	14.251	38,739
2022-12-20	16.500	16.990	16.500	16.500	14.251	2,500
2022-12-19	16.500	16.500	16.500	16.500	14.251	0
2022-12-16	16.500	16.500	16.500	16.500	14.251	0
2022-12-15	16.500	16.500	16.500	16.500	14.251	0
2022-12-14	16.500	16.890	16.500	16.500	14.251	12,107
2022-12-13	16.500	16.500	16.500	16.500	14.251	0
2022-12-12	16.500	16.500	16.005	16.500	14.251	5,000
2022-12-09	16.500	16.500	16.500	16.500	14.251	0
2022-12-08	16.500	16.500	16.500	16.500	14.251	0
2022-12-07	16.500	16.500	16.000	16.500	14.251	22,000
2022-12-06	16.500	16.890	16.500	16.500	14.251	320
2022-12-05	16.500	16.890	16.500	16.500	14.251	5,855
2022-12-02	16.500	16.500	16.500	16.500	14.251	0
2022-12-01	17.000	17.000	16.000	16.500	14.251	36,623
2022-11-30	17.000	17.000	17.000	17.000	14.683	0
2022-11-29	17.000	17.000	17.000	17.000	14.683	0
2022-11-28	17.000	17.000	17.000	17.000	14.683	0
2022-11-25	17.000	17.780	17.000	17.000	14.683	17
2022-11-24	18.000	19.400	17.000	17.000	14.683	260,000
2022-11-23	18.000	18.000	18.000	18.000	15.546	0
2022-11-22	18.500	18.780	16.000	18.000	15.546	66,900
2022-11-21	18.000	18.000	18.000	18.000	15.546	0
2022-11-18	18.000	18.000	18.000	18.000	15.546	0
2022-11-17	18.000	18.000	18.000	18.000	15.546	0
2022-11-16	18.000	18.000	18.000	18.000	15.546	0
2022-11-15	18.000	18.000	18.000	18.000	15.546	0
2022-11-14	18.000	18.000	18.000	18.000	15.546	0
2022-11-11	18.000	18.300	17.000	18.000	15.546	4,324
2022-11-10	18.000	18.000	18.000	18.000	15.546	0
2022-11-09	18.000	18.000	17.000	18.000	15.546	15,971
2022-11-08	18.500	18.500	18.500	18.500	15.978	0
2022-11-07	18.500	18.500	18.500	18.500	15.978	0
2022-11-04	18.500	18.500	18.500	18.500	15.978	32
2022-11-03	18.500	18.500	18.500	18.500	15.978	0
2022-11-02	18.500	18.500	18.000	18.500	15.978	108
2022-11-01	18.500	18.500	18.500	18.500	15.978	0
2022-10-31	18.500	18.500	18.000	18.500	15.978	9,405
2022-10-28	18.500	18.500	18.500	18.500	15.978	0
2022-10-27	18.500	18.500	18.500	18.500	15.978	529
2022-10-26	18.500	18.500	18.500	18.500	15.978	7,107
2022-10-25	18.500	18.500	18.500	18.500	15.978	0
2022-10-24	18.500	18.500	18.000	18.500	15.978	8,106
2022-10-21	18.500	18.500	18.500	18.500	15.978	7,502
2022-10-20	18.500	18.500	18.500	18.500	15.978	0
2022-10-19	18.500	18.500	18.500	18.500	15.978	0
2022-10-18	18.500	18.500	18.500	18.500	15.978	1,027
2022-10-17	18.500	18.500	18.500	18.500	15.978	1,189
2022-10-14	18.500	18.500	18.500	18.500	15.978	242
2022-10-13	18.500	18.500	18.000	18.500	15.978	10,011

← NewerPage 17 of 22 · 1,263 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.