PHSC PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	18.500	18.500	18.500	18.500	15.978	0
2022-10-11	18.500	18.500	18.500	18.500	15.978	0
2022-10-10	18.500	18.500	18.500	18.500	15.978	0
2022-10-07	18.500	18.500	18.500	18.500	15.978	0
2022-10-06	18.500	18.500	17.041	18.500	15.978	16,061
2022-10-05	19.000	19.000	19.000	19.000	16.410	0
2022-10-04	19.000	19.000	19.000	19.000	16.410	0
2022-10-03	19.000	19.000	19.000	19.000	16.410	0
2022-09-30	19.000	19.000	18.000	19.000	16.410	25,000
2022-09-29	19.500	20.800	19.000	19.000	16.410	50,040
2022-09-28	20.000	20.780	20.000	20.000	16.842	223
2022-09-27	20.000	20.000	19.010	20.000	16.842	483
2022-09-26	20.000	20.800	19.010	20.000	16.842	1,408
2022-09-23	20.000	20.110	20.000	20.000	16.842	9,955
2022-09-22	20.000	20.220	19.020	20.000	16.842	18,499
2022-09-21	20.000	20.300	20.000	20.000	16.842	5,024
2022-09-20	20.000	20.700	19.000	20.000	16.842	31,631
2022-09-16	20.800	20.800	20.000	20.000	16.842	10,012
2022-09-15	21.000	21.000	21.000	21.000	17.684	0
2022-09-14	21.000	21.000	21.000	21.000	17.684	0
2022-09-13	21.000	21.000	21.000	21.000	17.684	0
2022-09-12	21.000	21.900	21.000	21.000	17.684	3,643
2022-09-09	21.000	21.000	21.000	21.000	17.684	0
2022-09-08	21.000	21.000	21.000	21.000	17.684	0
2022-09-07	21.000	21.000	21.000	21.000	17.684	0
2022-09-06	21.000	21.000	21.000	21.000	17.684	0
2022-09-05	21.000	21.000	21.000	21.000	17.684	0
2022-09-02	21.000	21.000	21.000	21.000	17.684	0
2022-09-01	21.000	21.000	21.000	21.000	17.684	0
2022-08-31	21.020	21.020	21.000	21.000	17.684	12,294
2022-08-30	22.000	22.000	22.000	22.000	18.526	0
2022-08-26	22.000	22.000	22.000	22.000	18.526	0
2022-08-25	22.000	22.000	22.000	22.000	18.526	0
2022-08-24	22.000	22.000	22.000	22.000	18.526	0
2022-08-23	22.000	22.000	22.000	22.000	18.526	0
2022-08-22	22.000	22.000	21.020	22.000	18.526	1,975
2022-08-19	22.000	22.800	22.000	22.000	18.526	25,000
2022-08-18	21.500	21.500	21.500	21.500	18.105	0
2022-08-17	20.620	21.500	20.620	21.500	18.105	31,546
2022-08-16	20.000	20.000	20.000	20.000	16.842	0
2022-08-15	21.500	21.500	21.500	21.500	18.105	0
2022-08-12	21.500	21.500	20.150	21.500	18.105	51,500
2022-08-11	21.500	21.500	21.500	21.500	18.105	0
2022-08-10	21.500	21.500	20.625	21.500	18.105	11,111
2022-08-09	21.500	22.700	21.500	21.500	18.105	1,048
2022-08-08	21.500	21.500	20.615	21.500	18.105	1,190
2022-08-05	21.500	21.500	20.615	21.500	18.105	2,320
2022-08-04	21.500	21.500	21.500	21.500	18.105	0
2022-08-03	21.500	22.600	21.500	21.500	18.105	22,457
2022-08-02	22.900	22.900	20.110	21.000	17.684	115,801
2022-08-01	26.500	26.500	26.500	26.500	22.316	0
2022-07-29	26.500	26.500	26.500	26.500	22.316	0
2022-07-28	26.500	27.250	25.015	26.500	22.316	30,000
2022-07-27	26.500	26.500	26.500	26.500	22.316	0
2022-07-26	26.500	26.500	26.500	26.500	22.316	0
2022-07-25	26.500	26.500	26.500	26.500	22.316	0
2022-07-22	26.500	26.500	25.015	26.500	22.316	416
2022-07-21	26.500	26.500	25.015	26.500	22.316	8
2022-07-20	26.500	27.700	26.500	26.500	22.316	167
2022-07-19	26.500	26.500	26.500	26.500	22.316	0

← NewerPage 18 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.