Public Policy Holding Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	114.00	114.00	113.00	114.00	477.51	9,000
2023-12-15	115.50	115.50	113.00	115.50	483.79	68,360
2023-12-14	115.50	115.50	115.50	115.50	483.79	0
2023-12-13	115.50	115.50	115.50	115.50	483.79	0
2023-12-12	115.50	116.00	113.00	115.50	483.79	10,482
2023-12-11	115.50	115.80	115.50	115.50	483.79	30,000
2023-12-08	115.00	115.50	115.00	115.50	483.79	743,435
2023-12-07	115.50	115.50	115.50	115.50	483.79	0
2023-12-06	115.50	115.80	115.50	115.50	483.79	860
2023-12-05	115.50	115.50	115.50	115.50	483.79	0
2023-12-04	115.50	115.50	115.50	115.50	483.79	0
2023-12-01	115.50	115.50	115.50	115.50	483.79	0
2023-11-30	115.50	115.50	115.50	115.50	483.79	0
2023-11-29	115.50	115.50	115.50	115.50	483.79	0
2023-11-28	115.50	115.50	115.50	115.50	483.79	0
2023-11-27	115.50	115.50	115.50	115.50	483.79	0
2023-11-24	115.50	115.50	115.50	115.50	483.79	0
2023-11-23	115.50	115.50	110.00	115.50	483.79	3,695
2023-11-22	117.50	119.49	117.50	117.50	492.17	1,002
2023-11-21	117.50	117.50	116.10	117.50	492.17	328
2023-11-20	117.50	117.50	117.50	117.50	492.17	0
2023-11-17	117.50	119.50	117.50	117.50	492.17	24,878
2023-11-16	117.50	117.50	117.50	117.50	492.17	0
2023-11-15	117.50	119.70	116.00	117.50	492.17	1,286
2023-11-14	117.50	117.50	117.50	117.50	492.17	0
2023-11-13	117.50	119.00	117.50	117.50	492.17	10,000
2023-11-10	117.50	117.50	117.50	117.50	492.17	0
2023-11-09	117.50	117.50	117.50	117.50	492.17	0
2023-11-08	117.50	117.50	117.50	117.50	492.17	0
2023-11-07	117.50	117.50	117.50	117.50	492.17	0
2023-11-06	117.00	118.50	117.00	117.00	490.08	10,000
2023-11-03	117.00	117.00	117.00	117.00	490.08	0
2023-11-02	116.00	116.00	116.00	116.00	485.89	4,141
2023-11-01	117.00	119.00	117.00	117.00	490.08	29,975
2023-10-31	113.50	114.50	113.50	113.50	475.42	77,000
2023-10-30	114.00	115.30	113.50	113.50	475.42	61,400
2023-10-27	114.00	114.00	113.00	113.00	473.32	120,500
2023-10-26	114.00	114.40	114.00	114.00	477.51	131
2023-10-25	114.00	114.00	114.00	114.00	477.51	5,000
2023-10-24	115.50	115.50	110.40	115.50	483.79	2,679
2023-10-23	116.50	116.50	108.60	116.50	487.98	14,059
2023-10-20	118.50	118.50	118.50	118.50	496.36	0
2023-10-19	118.50	118.50	118.50	118.50	496.36	0
2023-10-18	118.50	118.50	118.50	118.50	496.36	0
2023-10-17	118.50	118.50	118.50	118.50	496.36	0
2023-10-16	118.50	118.50	118.50	118.50	496.36	0
2023-10-13	118.50	119.50	118.50	118.50	496.36	38,500
2023-10-12	118.50	118.50	118.00	118.50	496.36	5,000
2023-10-11	119.00	119.00	119.00	119.00	498.45	0
2023-10-10	119.00	119.00	119.00	119.00	498.45	0
2023-10-09	119.00	119.00	119.00	119.00	498.45	0
2023-10-06	120.50	120.50	120.50	120.50	504.74	0
2023-10-05	120.50	120.50	112.33	120.50	504.74	3,928
2023-10-04	122.00	122.00	120.50	120.50	504.74	2,000
2023-10-03	124.50	125.00	124.50	124.50	521.49	1,000
2023-10-02	124.50	124.50	114.62	124.50	521.49	5,103
2023-09-29	124.50	124.50	122.00	124.50	521.49	7,407
2023-09-28	124.50	124.50	124.50	124.50	521.49	0
2023-09-27	124.50	124.50	124.50	124.50	521.49	0
2023-09-26	124.50	124.50	124.50	124.50	521.49	0

← NewerPage 13 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.