PHSC PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2025-11-10 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2025-11-07 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2025-11-06 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2025-11-05 | 9.500 | 9.500 | 9.000 | 9.500 | 9.500 | 1 |
| 2025-11-04 | 9.500 | 9.500 | 9.000 | 9.500 | 9.500 | 345 |
| 2025-11-03 | 9.500 | 9.850 | 9.500 | 9.500 | 9.500 | 304 |
| 2025-10-31 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2025-10-30 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2025-10-29 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2025-10-28 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2025-10-27 | 9.500 | 9.850 | 9.500 | 9.500 | 9.500 | 4 |
| 2025-10-24 | 9.500 | 9.850 | 9.100 | 9.500 | 9.500 | 12,003 |
← NewerPage 5 of 5 · 253 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.