PHSC PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	10.500	10.500	10.500	10.500	10.500	0
2026-02-05	10.500	10.500	10.500	10.500	10.500	0
2026-02-04	10.500	10.500	10.500	10.500	10.500	0
2026-02-03	10.500	10.500	9.000	10.500	10.500	46
2026-02-02	10.500	10.500	10.500	10.500	10.500	0
2026-01-30	10.500	10.500	9.250	10.500	10.500	1,017
2026-01-29	10.500	10.500	10.500	10.500	10.500	0
2026-01-28	10.500	10.500	10.500	10.500	10.500	0
2026-01-27	10.500	11.250	10.500	10.500	10.500	88
2026-01-26	10.500	10.500	9.180	10.500	10.500	2,309
2026-01-23	10.000	10.000	9.560	10.000	10.000	31,506
2026-01-22	10.500	10.500	10.500	10.500	10.500	0
2026-01-21	10.500	10.500	9.000	10.500	10.500	500
2026-01-20	10.500	10.500	10.500	10.500	10.500	0
2026-01-19	10.500	10.500	9.560	10.500	10.500	10,000
2026-01-16	10.500	11.440	10.500	10.500	10.500	34,860
2026-01-15	10.500	11.250	9.000	10.500	10.500	91
2026-01-14	10.500	11.970	10.500	10.500	10.500	8
2026-01-13	10.500	10.500	9.000	10.500	10.500	447
2026-01-12	10.500	11.970	10.500	10.500	10.500	12
2026-01-09	10.500	10.500	10.500	10.500	10.500	0
2026-01-08	10.500	10.500	10.500	10.500	10.500	0
2026-01-07	10.500	10.500	10.500	10.500	10.500	0
2026-01-06	10.500	11.970	9.180	10.500	10.500	1,865
2026-01-05	10.500	11.970	9.000	10.500	10.500	10,331
2026-01-02	10.500	10.500	10.500	10.500	10.500	0
2025-12-31	10.500	10.500	10.500	10.500	10.500	0
2025-12-30	10.500	11.970	10.500	10.500	10.500	1
2025-12-29	9.850	10.500	9.850	10.500	10.500	25,259
2025-12-24	9.500	9.500	9.500	9.500	9.500	0
2025-12-23	9.500	9.500	9.000	9.500	9.500	710
2025-12-22	9.500	9.500	9.500	9.500	9.500	0
2025-12-19	9.500	9.850	9.500	9.500	9.500	1
2025-12-18	9.500	9.500	9.000	9.500	9.500	163
2025-12-17	9.500	9.500	9.000	9.500	9.500	17
2025-12-16	9.500	9.500	9.500	9.500	9.500	0
2025-12-15	9.500	9.500	9.500	9.500	9.500	0
2025-12-12	9.500	9.500	9.500	9.500	9.500	0
2025-12-11	9.500	9.500	9.500	9.500	9.500	0
2025-12-10	9.500	9.500	9.500	9.500	9.500	0
2025-12-09	9.500	9.850	9.500	9.500	9.500	1
2025-12-08	9.500	9.850	9.500	9.500	9.500	304
2025-12-05	9.500	9.500	9.500	9.500	9.500	0
2025-12-04	9.500	9.500	9.500	9.500	9.500	0
2025-12-03	9.500	9.500	9.500	9.500	9.500	0
2025-12-02	9.500	9.500	9.500	9.500	9.500	0
2025-12-01	9.500	9.850	9.500	9.500	9.500	3
2025-11-28	9.500	9.500	9.500	9.500	9.500	0
2025-11-27	9.500	9.850	9.500	9.500	9.500	152
2025-11-26	9.500	9.500	9.500	9.500	9.500	0
2025-11-25	9.500	9.500	9.500	9.500	9.500	0
2025-11-24	9.500	9.850	9.500	9.500	9.500	710
2025-11-21	9.500	9.850	9.000	9.500	9.500	3,707
2025-11-20	9.500	9.500	9.500	9.500	9.500	0
2025-11-19	9.500	9.500	9.500	9.500	9.500	0
2025-11-18	9.500	9.500	9.500	9.500	9.500	0
2025-11-17	9.500	9.500	9.500	9.500	9.500	0
2025-11-14	9.500	9.500	9.500	9.500	9.500	0
2025-11-13	9.500	9.500	9.500	9.500	9.500	0
2025-11-12	9.500	9.500	9.500	9.500	9.500	0

← NewerPage 4 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.