Public Policy Holding Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 109.50 | 110.00 | 108.15 | 109.50 | 458.66 | 35,021 |
| 2024-03-13 | 108.67 | 112.75 | 108.67 | 109.50 | 458.66 | 1,341,074 |
| 2024-03-12 | 107.50 | 109.85 | 105.15 | 107.50 | 450.28 | 7,218 |
| 2024-03-11 | 107.40 | 109.20 | 107.40 | 107.50 | 450.28 | 105,000 |
| 2024-03-08 | 106.50 | 106.50 | 106.50 | 106.50 | 446.09 | 50,000 |
| 2024-03-07 | 107.00 | 107.00 | 103.00 | 106.50 | 446.09 | 57,604 |
| 2024-03-06 | 108.50 | 108.50 | 103.00 | 108.50 | 454.47 | 2,335 |
| 2024-03-05 | 108.50 | 108.50 | 108.00 | 108.50 | 454.47 | 1,085 |
| 2024-03-04 | 109.00 | 109.00 | 109.00 | 109.00 | 456.57 | 0 |
| 2024-03-01 | 109.00 | 109.00 | 108.00 | 109.00 | 456.57 | 1,179 |
| 2024-02-29 | 109.00 | 109.00 | 109.00 | 109.00 | 456.57 | 0 |
| 2024-02-28 | 109.00 | 109.00 | 109.00 | 109.00 | 456.57 | 0 |
| 2024-02-27 | 109.00 | 109.00 | 109.00 | 109.00 | 456.57 | 0 |
| 2024-02-26 | 109.50 | 109.50 | 109.50 | 109.50 | 458.66 | 0 |
| 2024-02-23 | 110.00 | 110.00 | 109.50 | 109.50 | 458.66 | 6,429 |
| 2024-02-22 | 111.00 | 111.00 | 110.00 | 111.00 | 464.94 | 834 |
| 2024-02-21 | 111.00 | 111.00 | 111.00 | 111.00 | 464.94 | 21,000 |
| 2024-02-20 | 113.00 | 114.00 | 108.00 | 113.00 | 473.32 | 18,556 |
| 2024-02-19 | 113.00 | 113.00 | 111.00 | 113.00 | 473.32 | 4,226 |
| 2024-02-16 | 113.00 | 113.00 | 113.00 | 113.00 | 473.32 | 0 |
| 2024-02-15 | 113.00 | 113.00 | 111.00 | 113.00 | 473.32 | 2,856 |
| 2024-02-14 | 113.00 | 113.00 | 113.00 | 113.00 | 473.32 | 0 |
| 2024-02-13 | 113.00 | 113.00 | 113.00 | 113.00 | 473.32 | 0 |
| 2024-02-12 | 113.00 | 113.00 | 113.00 | 113.00 | 473.32 | 0 |
| 2024-02-09 | 113.00 | 113.00 | 111.00 | 113.00 | 473.32 | 745 |
| 2024-02-08 | 113.00 | 113.00 | 113.00 | 113.00 | 473.32 | 0 |
| 2024-02-07 | 113.00 | 113.00 | 113.00 | 113.00 | 473.32 | 0 |
| 2024-02-06 | 113.00 | 113.00 | 113.00 | 113.00 | 473.32 | 0 |
| 2024-02-05 | 113.00 | 113.00 | 113.00 | 113.00 | 473.32 | 0 |
| 2024-02-02 | 113.00 | 113.00 | 113.00 | 113.00 | 473.32 | 0 |
| 2024-02-01 | 113.00 | 113.00 | 113.00 | 113.00 | 473.32 | 0 |
| 2024-01-31 | 113.00 | 113.00 | 111.00 | 113.00 | 473.32 | 304 |
| 2024-01-30 | 113.00 | 113.00 | 113.00 | 113.00 | 473.32 | 0 |
| 2024-01-29 | 113.00 | 113.00 | 113.00 | 113.00 | 473.32 | 0 |
| 2024-01-26 | 113.00 | 113.00 | 111.00 | 113.00 | 473.32 | 1,244 |
| 2024-01-25 | 113.00 | 113.00 | 113.00 | 113.00 | 473.32 | 0 |
| 2024-01-24 | 113.00 | 113.00 | 113.00 | 113.00 | 473.32 | 0 |
| 2024-01-23 | 113.00 | 114.00 | 113.00 | 113.00 | 473.32 | 44 |
| 2024-01-22 | 113.00 | 113.00 | 113.00 | 113.00 | 473.32 | 0 |
| 2024-01-19 | 113.00 | 113.00 | 113.00 | 113.00 | 473.32 | 0 |
| 2024-01-18 | 113.00 | 113.00 | 113.00 | 113.00 | 473.32 | 0 |
| 2024-01-17 | 113.00 | 113.00 | 113.00 | 113.00 | 473.32 | 0 |
| 2024-01-16 | 113.00 | 113.00 | 111.00 | 113.00 | 473.32 | 4,834 |
| 2024-01-15 | 114.00 | 114.00 | 114.00 | 114.00 | 477.51 | 0 |
| 2024-01-12 | 114.00 | 114.00 | 114.00 | 114.00 | 477.51 | 0 |
| 2024-01-11 | 114.00 | 114.00 | 114.00 | 114.00 | 477.51 | 0 |
| 2024-01-10 | 114.00 | 114.00 | 114.00 | 114.00 | 477.51 | 0 |
| 2024-01-09 | 114.00 | 114.00 | 114.00 | 114.00 | 477.51 | 0 |
| 2024-01-08 | 114.00 | 114.00 | 111.00 | 114.00 | 477.51 | 436 |
| 2024-01-05 | 114.00 | 114.00 | 114.00 | 114.00 | 477.51 | 0 |
| 2024-01-04 | 114.00 | 114.00 | 114.00 | 114.00 | 477.51 | 0 |
| 2024-01-03 | 114.00 | 114.00 | 114.00 | 114.00 | 477.51 | 0 |
| 2024-01-02 | 114.00 | 114.00 | 114.00 | 114.00 | 477.51 | 0 |
| 2023-12-29 | 114.00 | 114.00 | 114.00 | 114.00 | 477.51 | 0 |
| 2023-12-28 | 114.00 | 114.00 | 114.00 | 114.00 | 477.51 | 0 |
| 2023-12-27 | 114.00 | 114.00 | 114.00 | 114.00 | 477.51 | 0 |
| 2023-12-22 | 114.00 | 114.50 | 114.00 | 114.00 | 477.51 | 418 |
| 2023-12-21 | 114.00 | 114.00 | 114.00 | 114.00 | 477.51 | 0 |
| 2023-12-20 | 114.00 | 114.00 | 113.00 | 114.00 | 477.51 | 5,000 |
| 2023-12-19 | 114.00 | 114.00 | 114.00 | 114.00 | 477.51 | 0 |
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.