PHSC PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	7.750	7.750	7.375	7.750	7.750	462
2026-07-29	7.750	7.750	7.750	7.750	7.750	0
2026-07-28	7.750	7.750	7.750	7.750	7.750	0
2026-07-27	7.750	8.500	7.750	7.750	7.750	2
2026-07-24	7.750	7.990	7.750	7.750	7.750	8,808
2026-07-23	7.750	7.750	7.750	7.750	7.750	0
2026-07-22	7.750	7.750	7.750	7.750	7.750	0
2026-07-21	7.750	7.750	7.750	7.750	7.750	0
2026-07-20	7.750	7.750	7.750	7.750	7.750	0
2026-07-17	7.750	7.750	7.750	7.750	7.750	0
2026-07-16	7.750	7.750	7.750	7.750	7.750	0
2026-07-15	7.750	7.750	7.750	7.750	7.750	0
2026-07-14	7.750	7.750	7.750	7.750	7.750	0
2026-07-13	7.750	7.750	7.750	7.750	7.750	0
2026-07-10	7.750	7.750	7.750	7.750	7.750	0
2026-07-09	7.750	7.750	7.750	7.750	7.750	0
2026-07-08	7.750	7.750	7.750	7.750	7.750	0
2026-07-07	7.750	7.980	7.750	7.750	7.750	17,213
2026-07-06	7.750	7.750	7.750	7.750	7.750	0
2026-07-03	7.750	7.980	7.750	7.750	7.750	7,000
2026-07-02	7.750	7.750	7.750	7.750	7.750	0
2026-07-01	7.750	7.750	7.750	7.750	7.750	0
2026-06-30	7.750	7.750	7.750	7.750	7.750	0
2026-06-29	7.750	8.500	7.750	7.750	7.750	9,308
2026-06-26	7.750	7.750	7.750	7.750	7.750	0
2026-06-25	7.750	7.750	7.750	7.750	7.750	0
2026-06-24	7.750	7.750	7.750	7.750	7.750	0
2026-06-23	7.500	7.500	7.500	7.500	7.500	2,821
2026-06-22	7.750	7.750	7.750	7.750	7.750	0
2026-06-19	7.750	7.750	7.400	7.750	7.750	602
2026-06-18	7.750	7.750	7.750	7.750	7.750	0
2026-06-17	7.750	7.750	7.500	7.750	7.750	3,025
2026-06-16	7.750	7.750	7.750	7.750	7.750	0
2026-06-15	7.750	7.750	7.750	7.750	7.750	0
2026-06-12	7.750	7.750	7.500	7.750	7.750	595
2026-06-11	7.750	7.750	7.500	7.750	7.750	4,415
2026-06-10	7.750	7.750	7.750	7.750	7.750	0
2026-06-09	7.750	7.750	7.750	7.750	7.750	0
2026-06-08	7.750	8.250	7.375	7.750	7.750	910
2026-06-05	7.750	7.750	7.750	7.750	7.750	0
2026-06-04	7.750	7.750	7.750	7.750	7.750	0
2026-06-03	7.750	7.750	7.250	7.750	7.750	6,796
2026-06-02	7.750	7.750	7.750	7.750	7.750	0
2026-06-01	7.750	8.500	7.000	7.750	7.750	110,011
2026-05-29	7.750	7.750	7.750	7.750	7.750	0
2026-05-28	7.750	7.750	7.750	7.750	7.750	0
2026-05-27	8.000	8.000	7.750	7.750	7.750	14,510
2026-05-26	8.000	8.500	7.000	8.500	8.500	15,000
2026-05-22	8.000	8.980	7.000	8.000	8.000	5,668
2026-05-21	8.000	8.000	8.000	8.000	8.000	0
2026-05-20	8.000	8.980	8.000	8.000	8.000	21
2026-05-19	8.000	8.000	7.000	8.000	8.000	518
2026-05-18	8.000	8.980	7.000	8.000	8.000	10,111
2026-05-15	8.000	8.000	7.000	8.000	8.000	10,000
2026-05-14	8.000	8.000	7.100	8.000	8.000	20,000
2026-05-13	8.000	8.980	8.000	8.000	8.000	15
2026-05-12	8.000	8.440	7.100	8.000	8.000	28,000
2026-05-11	8.000	8.980	8.000	8.000	8.000	13
2026-05-08	8.000	8.000	8.000	8.000	8.000	0
2026-05-07	8.000	8.980	8.000	8.000	8.000	14

← NewerPage 2 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.