Public Policy Holding Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 126.00 | 132.77 | 124.88 | 132.00 | 587.02 | 88,654 |
| 2024-06-11 | 126.00 | 126.00 | 126.00 | 126.00 | 560.34 | 102,000 |
| 2024-06-10 | 126.00 | 126.32 | 126.00 | 126.00 | 560.34 | 210,216 |
| 2024-06-07 | 125.50 | 126.00 | 124.88 | 126.00 | 560.34 | 298,615 |
| 2024-06-06 | 125.50 | 128.00 | 125.50 | 125.50 | 558.12 | 2,000 |
| 2024-06-05 | 125.50 | 125.50 | 123.90 | 125.50 | 558.12 | 300 |
| 2024-06-04 | 125.50 | 126.00 | 125.50 | 125.50 | 558.12 | 2,000 |
| 2024-06-03 | 125.50 | 125.50 | 125.50 | 125.50 | 558.12 | 0 |
| 2024-05-31 | 125.50 | 126.55 | 125.50 | 125.50 | 558.12 | 11,777 |
| 2024-05-30 | 125.50 | 128.00 | 124.00 | 128.00 | 569.23 | 3,900 |
| 2024-05-29 | 125.50 | 125.50 | 125.50 | 125.50 | 558.12 | 0 |
| 2024-05-28 | 125.50 | 125.50 | 123.00 | 125.50 | 558.12 | 7,500 |
| 2024-05-24 | 125.50 | 125.50 | 123.00 | 125.50 | 558.12 | 1,500 |
| 2024-05-23 | 125.50 | 125.50 | 125.50 | 125.50 | 558.12 | 0 |
| 2024-05-22 | 125.50 | 126.90 | 123.90 | 125.50 | 558.12 | 15,040 |
| 2024-05-21 | 125.50 | 126.90 | 125.50 | 125.50 | 558.12 | 65,740 |
| 2024-05-20 | 125.50 | 125.50 | 125.50 | 125.50 | 558.12 | 0 |
| 2024-05-17 | 125.50 | 126.90 | 125.00 | 125.50 | 558.12 | 8,703 |
| 2024-05-16 | 125.50 | 125.50 | 125.50 | 125.50 | 558.12 | 0 |
| 2024-05-15 | 125.50 | 125.50 | 125.50 | 125.50 | 558.12 | 0 |
| 2024-05-14 | 125.50 | 125.50 | 123.90 | 125.50 | 558.12 | 4,098 |
| 2024-05-13 | 125.50 | 127.20 | 123.75 | 125.50 | 558.12 | 9,492 |
| 2024-05-10 | 125.50 | 127.20 | 125.50 | 125.50 | 558.12 | 57,066 |
| 2024-05-09 | 125.50 | 125.50 | 125.50 | 125.50 | 558.12 | 92,380 |
| 2024-05-08 | 125.50 | 125.50 | 125.50 | 125.50 | 558.12 | 0 |
| 2024-05-07 | 125.50 | 125.50 | 125.50 | 125.50 | 558.12 | 0 |
| 2024-05-03 | 125.50 | 125.50 | 125.50 | 125.50 | 558.12 | 0 |
| 2024-05-02 | 125.50 | 125.50 | 125.50 | 125.50 | 558.12 | 0 |
| 2024-05-01 | 125.50 | 126.00 | 123.75 | 125.50 | 558.12 | 3,422 |
| 2024-04-30 | 123.50 | 124.15 | 122.00 | 123.50 | 549.22 | 51,728 |
| 2024-04-29 | 123.50 | 123.90 | 123.50 | 123.50 | 549.22 | 17,550 |
| 2024-04-26 | 122.50 | 123.90 | 120.00 | 122.50 | 544.77 | 4,565 |
| 2024-04-25 | 123.50 | 123.95 | 120.00 | 122.50 | 544.77 | 5,226 |
| 2024-04-24 | 126.00 | 126.89 | 126.00 | 126.00 | 527.77 | 7,809 |
| 2024-04-23 | 126.00 | 126.95 | 124.08 | 126.00 | 527.77 | 41,116 |
| 2024-04-22 | 126.00 | 126.00 | 126.00 | 126.00 | 527.77 | 0 |
| 2024-04-19 | 126.00 | 126.00 | 126.00 | 126.00 | 527.77 | 0 |
| 2024-04-18 | 126.00 | 126.90 | 126.00 | 126.00 | 527.77 | 12,273 |
| 2024-04-17 | 126.00 | 133.00 | 124.08 | 133.00 | 557.09 | 2,609 |
| 2024-04-16 | 128.50 | 129.50 | 123.86 | 124.50 | 521.49 | 26,177 |
| 2024-04-15 | 127.50 | 129.50 | 127.50 | 127.50 | 534.06 | 4,615 |
| 2024-04-12 | 127.50 | 127.50 | 125.50 | 127.50 | 534.06 | 19,752 |
| 2024-04-11 | 129.50 | 131.50 | 129.50 | 129.50 | 542.43 | 109,319 |
| 2024-04-10 | 127.50 | 129.70 | 127.45 | 128.50 | 538.25 | 8,862 |
| 2024-04-09 | 125.00 | 128.00 | 125.00 | 127.50 | 534.06 | 356,717 |
| 2024-04-08 | 119.90 | 123.80 | 119.90 | 122.50 | 513.11 | 138,329 |
| 2024-04-05 | 118.00 | 118.00 | 118.00 | 118.00 | 494.26 | 0 |
| 2024-04-04 | 116.00 | 118.75 | 116.00 | 118.00 | 494.26 | 82,271 |
| 2024-04-03 | 115.00 | 116.45 | 115.00 | 115.00 | 481.70 | 17,232 |
| 2024-04-02 | 113.95 | 114.50 | 113.95 | 114.50 | 479.60 | 13,153 |
| 2024-03-28 | 112.50 | 114.00 | 112.00 | 113.50 | 475.42 | 34,010 |
| 2024-03-27 | 110.00 | 112.50 | 110.00 | 112.50 | 471.23 | 14,665 |
| 2024-03-26 | 110.00 | 110.00 | 110.00 | 110.00 | 460.75 | 0 |
| 2024-03-25 | 110.00 | 110.00 | 108.65 | 110.00 | 460.75 | 5,000 |
| 2024-03-22 | 110.00 | 111.33 | 110.00 | 110.00 | 460.75 | 9 |
| 2024-03-21 | 110.00 | 111.70 | 108.58 | 110.00 | 460.75 | 164,545 |
| 2024-03-20 | 110.00 | 111.80 | 109.00 | 110.00 | 460.75 | 1,586,070 |
| 2024-03-19 | 108.00 | 110.00 | 108.00 | 110.00 | 460.75 | 229,672 |
| 2024-03-18 | 109.33 | 109.33 | 108.15 | 109.00 | 456.57 | 10,146 |
| 2024-03-15 | 109.50 | 110.00 | 109.50 | 109.50 | 458.66 | 905 |
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.