PHSC PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	23.500	23.500	23.500	23.500	19.789	0
2022-04-19	24.000	24.000	23.500	23.500	19.789	5,158
2022-04-14	24.500	24.500	24.500	24.500	20.631	0
2022-04-13	24.500	24.995	24.500	24.500	20.631	15,971
2022-04-12	24.500	24.500	24.500	24.500	20.631	0
2022-04-11	24.500	24.500	24.500	24.500	20.631	0
2022-04-08	24.500	24.500	24.000	24.500	20.631	1,052
2022-04-07	24.500	24.500	24.000	24.500	20.631	2,084
2022-04-06	24.500	24.500	24.010	24.500	20.631	21,801
2022-04-05	25.000	25.000	24.010	25.000	21.052	408
2022-04-04	25.000	25.000	24.010	25.000	21.052	20,939
2022-04-01	25.000	25.000	25.000	25.000	21.052	0
2022-03-31	25.398	25.398	25.000	25.000	21.052	6,259
2022-03-30	26.000	26.000	25.398	26.000	21.895	1,000
2022-03-29	26.000	26.000	25.420	26.000	21.895	1,738
2022-03-28	26.000	26.000	26.000	26.000	21.895	0
2022-03-25	26.000	26.000	25.463	26.000	21.895	110
2022-03-24	26.000	26.000	26.000	26.000	21.895	0
2022-03-23	26.000	26.000	25.463	26.000	21.895	1,814
2022-03-22	26.000	26.000	25.498	26.000	21.895	745
2022-03-21	26.000	26.000	25.621	26.000	21.895	4,720
2022-03-18	26.000	26.000	26.000	26.000	21.895	0
2022-03-17	26.000	26.000	26.000	26.000	21.895	0
2022-03-16	26.000	26.000	25.503	26.000	21.895	20,000
2022-03-15	25.503	26.880	25.503	26.000	21.895	100,176
2022-03-14	25.500	25.500	25.300	25.500	21.473	7,906
2022-03-11	26.000	26.000	25.300	26.000	21.895	10,965
2022-03-10	25.500	26.000	24.878	26.000	21.895	7,055
2022-03-09	25.500	25.600	24.910	25.500	21.473	163,384
2022-03-08	25.000	25.875	24.805	25.500	21.473	106,770
2022-03-07	24.500	25.725	24.500	25.000	21.052	529,919
2022-03-04	24.500	24.500	23.150	24.500	20.631	246,000
2022-03-03	24.500	25.450	23.220	24.500	20.631	55,039
2022-03-02	24.500	24.500	23.163	24.500	20.631	5,965
2022-03-01	24.500	24.500	24.500	24.500	20.631	0
2022-02-28	24.500	24.500	24.500	24.500	20.631	0
2022-02-25	24.500	24.500	24.500	24.500	20.631	0
2022-02-24	24.000	24.750	23.000	24.500	20.631	534,128
2022-02-23	24.000	24.000	24.000	24.000	20.210	0
2022-02-22	24.000	24.000	24.000	24.000	20.210	0
2022-02-21	24.000	24.000	23.500	24.000	20.210	22,500
2022-02-18	24.000	24.250	23.500	24.000	20.210	16,148
2022-02-17	24.000	24.250	24.000	24.000	20.210	4,053
2022-02-16	24.000	24.500	23.400	24.000	20.210	100,146
2022-02-15	23.005	24.100	23.005	24.000	20.210	151,042
2022-02-14	23.000	23.000	22.213	23.000	19.368	15,000
2022-02-11	23.000	23.700	23.000	23.000	19.368	1,643
2022-02-10	23.000	23.000	23.000	23.000	19.368	0
2022-02-09	23.000	23.000	23.000	23.000	19.368	0
2022-02-08	23.000	23.000	23.000	23.000	19.368	0
2022-02-07	23.000	23.750	23.000	23.000	19.368	9,176
2022-02-04	23.000	23.000	23.000	23.000	19.368	0
2022-02-03	23.000	23.000	23.000	23.000	19.368	0
2022-02-02	23.000	23.000	23.000	23.000	19.368	0
2022-02-01	22.500	23.500	22.000	23.000	19.368	66,538
2022-01-31	22.000	22.500	21.100	22.500	18.947	239,783
2022-01-28	21.005	22.000	21.005	22.000	18.526	82,797
2022-01-27	21.000	21.000	21.000	21.000	17.684	0
2022-01-26	21.000	21.000	20.300	21.000	17.684	25,000
2022-01-25	21.000	21.990	21.000	21.000	17.684	208

← NewerPage 20 of 22 · 1,270 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.