PHSC PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	22.000	22.000	21.800	22.000	22.000	39,851
2024-11-27	23.000	23.000	22.000	22.000	22.000	23,581
2024-11-26	23.500	25.000	22.540	23.000	23.000	3,668
2024-11-25	23.500	23.500	22.540	23.500	23.500	1,921
2024-11-22	23.500	23.500	23.500	23.500	23.500	0
2024-11-21	23.500	23.500	23.500	23.500	23.500	0
2024-11-20	27.500	28.000	22.000	23.500	23.500	94,205
2024-11-19	28.500	28.500	27.345	28.500	28.500	3,000
2024-11-18	28.500	28.500	27.000	28.500	28.500	23,586
2024-11-15	28.500	28.500	28.115	28.500	28.500	5,000
2024-11-14	28.500	28.900	28.500	28.500	28.500	25,086
2024-11-13	28.500	29.000	28.500	28.500	28.500	70
2024-11-12	28.500	28.500	28.500	28.500	28.500	0
2024-11-11	28.500	28.500	28.500	28.500	28.500	0
2024-11-08	28.500	28.500	28.500	28.500	28.500	0
2024-11-07	28.500	28.500	28.500	28.500	28.500	0
2024-11-06	28.500	28.500	28.500	28.500	28.500	0
2024-11-05	28.500	28.500	28.050	28.500	28.500	44,000
2024-11-04	28.500	28.500	28.500	28.500	28.500	0
2024-11-01	28.500	28.500	28.115	28.500	28.500	1,754
2024-10-31	28.500	28.900	28.050	28.500	28.500	5,059
2024-10-30	28.500	28.900	28.500	28.500	28.500	7,768
2024-10-29	28.500	28.500	28.210	28.500	28.500	2,691
2024-10-28	28.500	28.500	28.500	28.500	28.500	0
2024-10-25	28.500	28.500	28.500	28.500	28.500	0
2024-10-24	28.500	28.500	28.500	28.500	28.500	0
2024-10-23	28.500	28.500	28.100	28.500	28.500	700
2024-10-22	29.000	29.800	29.000	29.000	29.000	1,011
2024-10-21	29.000	29.800	29.000	29.000	29.000	7,700
2024-10-18	29.000	29.800	29.000	29.000	29.000	1
2024-10-17	29.000	29.000	29.000	29.000	29.000	0
2024-10-16	29.000	29.000	29.000	29.000	29.000	0
2024-10-15	29.800	29.800	28.100	29.000	29.000	7,690
2024-10-14	31.000	32.000	30.020	31.000	31.000	2,913
2024-10-11	31.000	31.000	30.000	31.000	31.000	5,700
2024-10-10	31.000	31.000	31.000	31.000	31.000	0
2024-10-09	31.500	31.680	30.150	31.000	31.000	31,100
2024-10-08	31.500	33.000	31.500	31.500	31.500	63
2024-10-07	33.000	34.750	31.500	31.500	31.500	61,171
2024-10-04	33.000	33.000	32.100	33.000	33.000	4,740
2024-10-03	33.000	33.000	32.050	33.000	33.000	41,996
2024-10-02	32.050	33.000	32.050	32.500	32.500	3,137
2024-10-01	31.050	33.000	31.050	31.500	31.500	62,251
2024-09-30	31.000	32.500	31.000	31.000	31.000	117,753
2024-09-27	29.500	29.500	28.030	29.500	29.500	500
2024-09-26	29.500	29.500	29.500	29.500	29.500	0
2024-09-25	29.500	30.900	28.250	29.500	29.500	5,154
2024-09-24	29.500	29.500	28.250	29.500	29.500	6,895
2024-09-23	31.000	32.000	30.000	31.000	31.000	1,251
2024-09-20	31.000	31.000	30.000	31.000	31.000	42,020
2024-09-19	31.500	33.000	30.330	31.500	31.500	25,859
2024-09-18	32.500	34.000	31.330	32.500	31.250	31,976
2024-09-17	32.500	34.000	32.500	32.500	31.250	23
2024-09-16	32.500	34.388	32.500	32.500	31.250	17,307
2024-09-13	32.500	33.970	32.500	32.500	31.250	1,779
2024-09-12	32.500	33.500	32.500	32.500	31.250	1,847
2024-09-11	32.500	33.970	31.330	32.500	31.250	2,393
2024-09-10	32.500	33.970	31.588	32.500	31.250	14,082
2024-09-09	32.500	32.500	31.030	32.500	31.250	12,710
2024-09-06	32.500	33.970	31.500	32.500	31.250	10,009

← NewerPage 9 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.