PHSC PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	26.500	26.500	25.090	26.500	22.316	209
2022-07-15	26.500	27.650	26.500	26.500	22.316	1,049
2022-07-14	26.500	26.500	26.500	26.500	22.316	0
2022-07-13	26.500	27.650	26.500	26.500	22.316	500
2022-07-12	26.500	27.650	26.500	26.500	22.316	700
2022-07-11	26.500	27.050	26.500	26.500	22.316	3,674
2022-07-08	26.500	26.500	25.015	26.500	22.316	500
2022-07-07	26.500	26.500	26.500	26.500	22.316	0
2022-07-06	26.500	26.500	26.500	26.500	22.316	0
2022-07-05	26.500	27.050	26.500	26.500	22.316	373
2022-07-04	26.500	26.500	26.500	26.500	22.316	0
2022-07-01	26.500	27.100	25.000	26.500	22.316	4,690
2022-06-30	26.500	26.500	26.500	26.500	22.316	0
2022-06-29	26.500	26.500	26.500	26.500	22.316	0
2022-06-28	26.500	26.500	26.500	26.500	22.316	0
2022-06-27	26.500	26.500	26.500	26.500	22.316	0
2022-06-24	26.500	27.100	26.500	26.500	22.316	120
2022-06-23	26.500	26.500	26.500	26.500	22.316	0
2022-06-22	26.500	26.500	26.500	26.500	22.316	0
2022-06-21	26.500	26.500	26.500	26.500	22.316	0
2022-06-20	26.500	26.500	26.500	26.500	22.316	0
2022-06-17	26.500	26.500	26.500	26.500	22.316	0
2022-06-16	26.500	27.800	25.015	26.500	22.316	20,012
2022-06-15	26.500	27.800	25.015	26.500	22.316	2,096
2022-06-14	25.220	28.000	25.220	26.500	22.316	71,033
2022-06-13	24.000	25.000	24.000	24.000	20.210	40,000
2022-06-10	23.500	23.500	23.500	23.500	19.789	0
2022-06-09	23.500	23.500	22.380	23.500	19.789	3,666
2022-06-08	23.500	23.500	23.500	23.500	19.789	0
2022-06-07	23.500	23.500	23.500	23.500	19.789	0
2022-06-06	23.500	23.500	23.500	23.500	19.789	0
2022-06-01	23.500	23.500	22.380	23.500	19.789	1,000
2022-05-31	23.500	23.500	23.500	23.500	19.789	0
2022-05-30	23.500	23.500	23.150	23.500	19.789	7,040
2022-05-27	24.000	24.000	23.800	24.000	20.210	10,000
2022-05-26	24.000	24.000	24.000	24.000	20.210	0
2022-05-25	24.000	24.000	24.000	24.000	20.210	0
2022-05-24	24.000	24.000	23.800	24.000	20.210	4,501
2022-05-23	24.000	24.000	24.000	24.000	20.210	0
2022-05-20	24.000	24.000	23.800	24.000	20.210	48
2022-05-19	24.000	24.000	24.000	24.000	20.210	0
2022-05-18	24.000	24.000	24.000	24.000	20.210	0
2022-05-17	24.000	24.000	24.000	24.000	20.210	0
2022-05-16	24.000	24.980	24.000	24.000	20.210	20,000
2022-05-13	24.000	24.900	24.000	24.000	20.210	12,048
2022-05-12	23.500	23.500	23.500	23.500	19.789	0
2022-05-11	23.500	23.500	23.500	23.500	19.789	0
2022-05-10	23.500	23.500	23.010	23.500	19.789	452
2022-05-09	24.000	24.980	24.000	24.000	20.210	48
2022-05-06	24.000	24.000	24.000	24.000	20.210	20,000
2022-05-05	25.000	25.000	25.000	25.000	21.052	0
2022-05-04	25.000	25.000	24.010	25.000	21.052	2,600
2022-05-03	25.000	25.000	25.000	25.000	21.052	0
2022-04-29	25.000	25.000	24.015	25.000	21.052	1,738
2022-04-28	25.500	25.500	25.500	25.500	21.473	0
2022-04-27	25.500	25.500	24.015	25.500	21.473	17,222
2022-04-26	25.500	25.500	24.650	25.500	21.473	5,500
2022-04-25	25.500	25.500	25.500	25.500	21.473	0
2022-04-22	24.500	25.500	24.500	25.500	21.473	34,494
2022-04-21	23.500	24.750	23.500	23.500	19.789	1,000

← NewerPage 19 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.