Public Policy Holding Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 133.50 | 133.50 | 133.50 | 133.50 | 593.69 | 0 |
| 2024-09-04 | 133.50 | 133.50 | 133.50 | 133.50 | 593.69 | 0 |
| 2024-09-03 | 133.50 | 133.50 | 133.50 | 133.50 | 593.69 | 0 |
| 2024-09-02 | 133.50 | 133.50 | 133.50 | 133.50 | 593.69 | 0 |
| 2024-08-30 | 133.50 | 133.50 | 133.50 | 133.50 | 593.69 | 0 |
| 2024-08-29 | 133.50 | 133.50 | 133.50 | 133.50 | 593.69 | 0 |
| 2024-08-28 | 133.50 | 133.50 | 133.50 | 133.50 | 593.69 | 0 |
| 2024-08-27 | 133.50 | 133.50 | 132.00 | 133.50 | 593.69 | 1,000 |
| 2024-08-23 | 133.50 | 133.50 | 133.50 | 133.50 | 593.69 | 0 |
| 2024-08-22 | 134.00 | 134.70 | 131.00 | 133.50 | 593.69 | 26,006 |
| 2024-08-21 | 134.00 | 134.80 | 131.00 | 131.00 | 582.58 | 97,820 |
| 2024-08-20 | 134.00 | 135.00 | 132.00 | 134.00 | 595.92 | 140,604 |
| 2024-08-19 | 134.70 | 134.70 | 133.30 | 134.00 | 595.92 | 6,698 |
| 2024-08-16 | 134.00 | 135.00 | 134.00 | 134.00 | 595.92 | 9,328 |
| 2024-08-15 | 133.50 | 135.00 | 133.30 | 134.00 | 595.92 | 27,155 |
| 2024-08-14 | 133.50 | 134.80 | 132.60 | 133.50 | 593.69 | 61,582 |
| 2024-08-13 | 133.50 | 134.88 | 132.45 | 133.50 | 593.69 | 36,999 |
| 2024-08-12 | 133.50 | 134.55 | 133.50 | 133.50 | 593.69 | 5,000 |
| 2024-08-09 | 133.50 | 133.50 | 132.45 | 133.50 | 593.69 | 400 |
| 2024-08-08 | 133.50 | 133.50 | 132.45 | 133.50 | 593.69 | 38,864 |
| 2024-08-07 | 133.50 | 133.50 | 132.00 | 133.50 | 593.69 | 3,000 |
| 2024-08-06 | 133.50 | 133.50 | 132.00 | 133.50 | 593.69 | 7,553 |
| 2024-08-05 | 133.50 | 133.50 | 133.50 | 133.50 | 593.69 | 0 |
| 2024-08-02 | 133.50 | 133.50 | 133.50 | 133.50 | 593.69 | 0 |
| 2024-08-01 | 133.50 | 133.50 | 133.50 | 133.50 | 593.69 | 0 |
| 2024-07-31 | 133.00 | 133.50 | 132.00 | 133.50 | 593.69 | 39,419 |
| 2024-07-30 | 133.00 | 133.00 | 132.00 | 133.00 | 591.47 | 3,900 |
| 2024-07-29 | 133.50 | 133.50 | 133.45 | 133.50 | 593.69 | 500 |
| 2024-07-26 | 134.00 | 134.00 | 133.50 | 133.50 | 593.69 | 25,827 |
| 2024-07-25 | 135.00 | 135.00 | 134.00 | 135.00 | 600.36 | 2,000 |
| 2024-07-24 | 135.00 | 135.00 | 134.70 | 135.00 | 600.36 | 1,350 |
| 2024-07-23 | 135.00 | 135.00 | 134.70 | 135.00 | 600.36 | 6 |
| 2024-07-22 | 135.00 | 135.00 | 134.70 | 135.00 | 600.36 | 9,849 |
| 2024-07-19 | 135.00 | 135.00 | 135.00 | 135.00 | 600.36 | 0 |
| 2024-07-18 | 135.00 | 135.00 | 134.70 | 135.00 | 600.36 | 3,051 |
| 2024-07-17 | 135.00 | 135.00 | 135.00 | 135.00 | 600.36 | 0 |
| 2024-07-16 | 135.00 | 135.00 | 134.00 | 135.00 | 600.36 | 5,306 |
| 2024-07-15 | 135.00 | 135.00 | 134.80 | 135.00 | 600.36 | 6,000 |
| 2024-07-12 | 135.00 | 135.00 | 135.00 | 135.00 | 600.36 | 0 |
| 2024-07-11 | 135.00 | 135.00 | 135.00 | 135.00 | 600.36 | 0 |
| 2024-07-10 | 135.50 | 135.70 | 135.00 | 135.00 | 600.36 | 4,400 |
| 2024-07-09 | 135.50 | 135.50 | 135.50 | 135.50 | 602.59 | 0 |
| 2024-07-08 | 135.50 | 135.50 | 135.20 | 135.50 | 602.59 | 9,250 |
| 2024-07-05 | 136.00 | 136.00 | 135.00 | 136.00 | 604.81 | 9,150 |
| 2024-07-04 | 136.00 | 136.00 | 135.99 | 136.00 | 604.81 | 3,000 |
| 2024-07-03 | 136.00 | 136.00 | 136.00 | 136.00 | 604.81 | 0 |
| 2024-07-02 | 136.00 | 136.00 | 135.20 | 136.00 | 604.81 | 748 |
| 2024-07-01 | 136.00 | 136.00 | 136.00 | 136.00 | 604.81 | 0 |
| 2024-06-28 | 136.00 | 136.70 | 135.99 | 136.00 | 604.81 | 2,037 |
| 2024-06-27 | 136.00 | 136.00 | 135.99 | 136.00 | 604.81 | 1,698 |
| 2024-06-26 | 136.00 | 136.00 | 136.00 | 136.00 | 604.81 | 59,372 |
| 2024-06-25 | 136.00 | 137.00 | 136.00 | 136.00 | 604.81 | 464,000 |
| 2024-06-24 | 136.00 | 136.00 | 135.00 | 136.00 | 604.81 | 26,982 |
| 2024-06-21 | 136.00 | 136.00 | 136.00 | 136.00 | 604.81 | 0 |
| 2024-06-20 | 136.00 | 136.00 | 136.00 | 136.00 | 604.81 | 0 |
| 2024-06-19 | 136.40 | 136.40 | 135.45 | 136.00 | 604.81 | 5,088 |
| 2024-06-18 | 137.50 | 137.80 | 137.50 | 137.50 | 611.48 | 1,000 |
| 2024-06-17 | 137.50 | 140.00 | 137.00 | 138.00 | 613.70 | 152,965 |
| 2024-06-14 | 136.00 | 138.20 | 136.00 | 137.50 | 611.48 | 67,050 |
| 2024-06-13 | 132.00 | 135.90 | 131.55 | 134.50 | 598.14 | 20,810 |
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.