PHSC PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 19.000 | 19.000 | 19.000 | 19.000 | 15.555 | 0 |
| 2021-10-26 | 19.000 | 19.000 | 19.000 | 19.000 | 15.555 | 0 |
| 2021-10-25 | 19.000 | 19.000 | 19.000 | 19.000 | 15.555 | 0 |
| 2021-10-22 | 19.000 | 19.000 | 19.000 | 19.000 | 15.555 | 0 |
| 2021-10-21 | 20.350 | 20.350 | 19.000 | 19.000 | 15.555 | 254,879 |
| 2021-10-20 | 21.000 | 21.770 | 20.010 | 21.000 | 17.193 | 6,000 |
| 2021-10-19 | 21.000 | 21.000 | 20.000 | 21.000 | 17.193 | 23 |
| 2021-10-18 | 21.000 | 21.770 | 21.000 | 21.000 | 17.193 | 499 |
| 2021-10-15 | 21.000 | 21.770 | 21.000 | 21.000 | 17.193 | 476 |
| 2021-10-14 | 21.000 | 21.000 | 21.000 | 21.000 | 17.193 | 0 |
← NewerPage 22 of 22 · 1,270 trading days
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.