Public Policy Holding Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 720.00 | 720.00 | 715.00 | 715.00 | 715.00 | 1,700 |
| 2026-10-22 | 723.33 | 740.00 | 723.33 | 735.00 | 735.00 | 846 |
| 2026-10-21 | 722.50 | 722.50 | 720.00 | 722.50 | 722.50 | 3,322 |
| 2026-10-20 | 765.00 | 765.00 | 740.00 | 750.00 | 750.00 | 2,522 |
| 2026-10-19 | 770.00 | 770.00 | 760.30 | 770.00 | 770.00 | 90 |
| 2026-10-16 | 780.00 | 780.00 | 775.00 | 775.00 | 775.00 | 2,000 |
| 2026-10-15 | 795.00 | 795.00 | 780.30 | 795.00 | 795.00 | 630 |
| 2026-10-14 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 1,866 |
| 2026-10-13 | 810.00 | 830.00 | 792.00 | 805.00 | 805.00 | 2,609 |
| 2026-10-12 | 815.00 | 830.00 | 780.00 | 810.00 | 810.00 | 1,431 |
| 2026-10-09 | 815.00 | 824.00 | 815.00 | 815.00 | 815.00 | 1,050 |
| 2026-10-08 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2026-10-07 | 820.00 | 830.00 | 800.30 | 805.00 | 805.00 | 1,590 |
| 2026-10-06 | 820.00 | 829.60 | 820.00 | 820.00 | 820.00 | 1,861 |
| 2026-10-05 | 805.00 | 820.00 | 788.00 | 820.00 | 820.00 | 886 |
| 2026-10-02 | 800.00 | 816.00 | 780.00 | 805.00 | 805.00 | 1,806 |
| 2026-10-01 | 800.00 | 800.00 | 780.00 | 800.00 | 800.00 | 472 |
| 2026-09-30 | 830.00 | 830.00 | 797.50 | 800.00 | 800.00 | 3,000 |
| 2026-09-29 | 845.00 | 845.00 | 840.00 | 845.00 | 845.00 | 1,000 |
| 2026-09-28 | 860.00 | 870.00 | 840.00 | 840.00 | 840.00 | 1,061 |
| 2026-09-25 | 890.00 | 892.00 | 860.00 | 860.00 | 860.00 | 7,264 |
| 2026-09-24 | 925.00 | 930.00 | 890.00 | 890.00 | 890.00 | 1,000 |
| 2026-09-23 | 925.00 | 925.00 | 925.00 | 925.00 | 916.17 | 0 |
| 2026-09-22 | 920.00 | 927.20 | 920.00 | 920.00 | 911.21 | 1,081 |
| 2026-09-21 | 945.00 | 970.00 | 920.00 | 950.00 | 940.93 | 2,626 |
| 2026-09-18 | 910.00 | 971.30 | 900.00 | 910.00 | 901.31 | 10,027 |
| 2026-09-17 | 885.00 | 900.00 | 870.00 | 885.00 | 876.55 | 12 |
| 2026-09-16 | 880.00 | 890.80 | 875.00 | 885.00 | 876.55 | 18,130 |
| 2026-09-15 | 875.00 | 883.18 | 865.00 | 865.00 | 856.74 | 12,500 |
| 2026-09-14 | 815.00 | 885.00 | 800.00 | 885.00 | 876.55 | 6,322 |
| 2026-09-11 | 815.00 | 815.00 | 801.80 | 815.00 | 807.22 | 40 |
| 2026-09-10 | 815.00 | 815.00 | 815.00 | 815.00 | 807.22 | 0 |
| 2026-09-09 | 815.00 | 815.00 | 815.00 | 815.00 | 807.22 | 0 |
| 2026-09-08 | 815.00 | 815.00 | 815.00 | 815.00 | 807.22 | 0 |
| 2026-09-07 | 815.00 | 815.00 | 803.00 | 815.00 | 807.22 | 4,550 |
| 2026-09-04 | 815.00 | 815.00 | 815.00 | 815.00 | 807.22 | 0 |
| 2026-09-03 | 815.00 | 815.00 | 800.00 | 815.00 | 807.22 | 3 |
| 2026-09-02 | 805.00 | 805.00 | 805.00 | 805.00 | 797.31 | 0 |
| 2026-09-01 | 805.00 | 830.00 | 780.00 | 805.00 | 797.31 | 3 |
| 2026-08-28 | 805.00 | 805.00 | 805.00 | 805.00 | 797.31 | 0 |
| 2026-08-27 | 805.00 | 805.00 | 800.00 | 805.00 | 797.31 | 22 |
| 2026-08-26 | 805.00 | 805.00 | 783.00 | 805.00 | 797.31 | 450 |
| 2026-08-25 | 797.00 | 830.00 | 797.00 | 805.00 | 797.31 | 2,000 |
| 2026-08-24 | 785.00 | 791.80 | 777.50 | 790.00 | 782.46 | 2,778 |
| 2026-08-21 | 785.00 | 785.00 | 770.00 | 785.00 | 777.50 | 1,250 |
| 2026-08-20 | 795.00 | 800.00 | 780.00 | 800.00 | 792.36 | 1,772 |
| 2026-08-19 | 785.00 | 795.00 | 770.00 | 795.00 | 787.41 | 500 |
| 2026-08-18 | 785.00 | 785.00 | 785.00 | 785.00 | 777.50 | 0 |
| 2026-08-17 | 810.00 | 820.00 | 785.00 | 785.00 | 777.50 | 1,359 |
| 2026-08-14 | 810.00 | 820.00 | 802.00 | 810.00 | 802.27 | 611 |
| 2026-08-13 | 825.00 | 830.00 | 820.00 | 820.00 | 812.17 | 1,123 |
| 2026-08-12 | 835.00 | 835.00 | 820.00 | 835.00 | 827.03 | 632 |
| 2026-08-11 | 825.00 | 840.00 | 825.00 | 825.00 | 817.12 | 368 |
| 2026-08-10 | 842.50 | 855.00 | 804.00 | 820.00 | 812.17 | 8,746 |
| 2026-08-07 | 842.50 | 853.00 | 830.00 | 842.50 | 834.45 | 649 |
| 2026-08-06 | 842.50 | 853.75 | 842.50 | 842.50 | 834.45 | 87 |
| 2026-08-05 | 842.50 | 855.00 | 830.00 | 842.50 | 834.45 | 314 |
| 2026-08-04 | 820.00 | 855.00 | 820.00 | 842.50 | 834.45 | 7,057 |
| 2026-08-03 | 780.00 | 810.00 | 780.00 | 810.00 | 802.27 | 1,156 |
| 2026-07-31 | 770.00 | 780.00 | 770.00 | 770.00 | 762.65 | 20 |
Page 1 of 21 · 1,224 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0878 GBP |
| 2026-04-24 | 0.1801 GBP |
| 2026-04-23 | 0.2400 GBP |
| 2025-09-18 | 0.0173 GBP |
| 2025-04-24 | 0.0353 GBP |
| 2024-09-26 | 0.0353 GBP |
| 2024-04-25 | 0.0728 GBP |
| 2023-09-21 | 0.0345 GBP |
| 2023-05-04 | 0.0713 GBP |
| 2022-09-29 | 0.0338 GBP |
| 2022-05-19 | 0.0010 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.