See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI102.39▼ 0.85%
← PHSC.LSE stock page

PHSC PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-307.7507.7507.3757.7507.750462
2026-07-297.7507.7507.7507.7507.7500
2026-07-287.7507.7507.7507.7507.7500
2026-07-277.7508.5007.7507.7507.7502
2026-07-247.7507.9907.7507.7507.7508,808
2026-07-237.7507.7507.7507.7507.7500
2026-07-227.7507.7507.7507.7507.7500
2026-07-217.7507.7507.7507.7507.7500
2026-07-207.7507.7507.7507.7507.7500
2026-07-177.7507.7507.7507.7507.7500
2026-07-167.7507.7507.7507.7507.7500
2026-07-157.7507.7507.7507.7507.7500
2026-07-147.7507.7507.7507.7507.7500
2026-07-137.7507.7507.7507.7507.7500
2026-07-107.7507.7507.7507.7507.7500
2026-07-097.7507.7507.7507.7507.7500
2026-07-087.7507.7507.7507.7507.7500
2026-07-077.7507.9807.7507.7507.75017,213
2026-07-067.7507.7507.7507.7507.7500
2026-07-037.7507.9807.7507.7507.7507,000
2026-07-027.7507.7507.7507.7507.7500
2026-07-017.7507.7507.7507.7507.7500
2026-06-307.7507.7507.7507.7507.7500
2026-06-297.7508.5007.7507.7507.7509,308
2026-06-267.7507.7507.7507.7507.7500
2026-06-257.7507.7507.7507.7507.7500
2026-06-247.7507.7507.7507.7507.7500
2026-06-237.5007.5007.5007.5007.5002,821
2026-06-227.7507.7507.7507.7507.7500
2026-06-197.7507.7507.4007.7507.750602
2026-06-187.7507.7507.7507.7507.7500
2026-06-177.7507.7507.5007.7507.7503,025
2026-06-167.7507.7507.7507.7507.7500
2026-06-157.7507.7507.7507.7507.7500
2026-06-127.7507.7507.5007.7507.750595
2026-06-117.7507.7507.5007.7507.7504,415
2026-06-107.7507.7507.7507.7507.7500
2026-06-097.7507.7507.7507.7507.7500
2026-06-087.7508.2507.3757.7507.750910
2026-06-057.7507.7507.7507.7507.7500
2026-06-047.7507.7507.7507.7507.7500
2026-06-037.7507.7507.2507.7507.7506,796
2026-06-027.7507.7507.7507.7507.7500
2026-06-017.7508.5007.0007.7507.750110,011
2026-05-297.7507.7507.7507.7507.7500
2026-05-287.7507.7507.7507.7507.7500
2026-05-278.0008.0007.7507.7507.75014,510
2026-05-268.0008.5007.0008.5008.50015,000
2026-05-228.0008.9807.0008.0008.0005,668
2026-05-218.0008.0008.0008.0008.0000
2026-05-208.0008.9808.0008.0008.00021
2026-05-198.0008.0007.0008.0008.000518
2026-05-188.0008.9807.0008.0008.00010,111
2026-05-158.0008.0007.0008.0008.00010,000
2026-05-148.0008.0007.1008.0008.00020,000
2026-05-138.0008.9808.0008.0008.00015
2026-05-128.0008.4407.1008.0008.00028,000
2026-05-118.0008.9808.0008.0008.00013
2026-05-088.0008.0008.0008.0008.0000
2026-05-078.0008.9808.0008.0008.00014
← NewerPage 2 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-09-190.0125 GBP
2023-12-210.0075 GBP
2023-09-280.0100 GBP
2022-12-220.0050 GBP
2022-09-290.0050 GBP
2021-12-230.0050 GBP
2021-09-300.0050 GBP
2020-12-310.0050 GBP
2020-10-010.0050 GBP
2020-01-020.0050 GBP
2019-09-260.0050 GBP
2019-01-030.0050 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.