Public Policy Holding Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	132.50	132.50	132.50	132.50	539.52	0
2023-06-29	132.50	132.50	130.00	132.50	539.52	2,000
2023-06-28	132.50	132.50	132.50	132.50	539.52	0
2023-06-27	132.50	133.48	132.50	132.50	539.52	2,000
2023-06-26	132.50	132.50	132.50	132.50	539.52	0
2023-06-23	132.50	132.50	132.50	132.50	539.52	0
2023-06-22	132.50	132.50	130.30	132.50	539.52	516
2023-06-21	132.50	132.50	132.50	132.50	539.52	0
2023-06-20	132.50	132.50	132.50	132.50	539.52	0
2023-06-19	132.50	132.50	132.00	132.50	539.52	2,000
2023-06-16	133.50	133.50	133.50	133.50	543.59	0
2023-06-15	133.50	133.50	133.50	133.50	543.59	0
2023-06-14	133.50	133.50	133.50	133.50	543.59	0
2023-06-13	133.50	133.50	132.00	133.50	543.59	121
2023-06-12	133.50	133.50	133.50	133.50	543.59	0
2023-06-09	133.50	133.50	133.50	133.50	543.59	0
2023-06-08	133.50	133.50	132.00	133.50	543.59	708
2023-06-07	133.50	133.50	133.50	133.50	543.59	0
2023-06-06	133.50	133.50	133.50	133.50	543.59	0
2023-06-05	133.50	133.50	133.50	133.50	543.59	0
2023-06-02	133.50	133.50	133.50	133.50	543.59	0
2023-06-01	133.50	133.50	133.50	133.50	543.59	0
2023-05-31	133.50	133.50	133.50	133.50	543.59	0
2023-05-30	133.50	133.50	133.50	133.50	543.59	0
2023-05-26	133.50	133.50	133.50	133.50	543.59	0
2023-05-25	133.50	134.14	129.30	133.50	543.59	2,852
2023-05-24	133.50	133.50	132.00	133.50	543.59	1,390
2023-05-23	133.50	133.50	133.50	133.50	543.59	600,000
2023-05-22	133.50	133.50	133.50	133.50	543.59	0
2023-05-19	133.50	134.38	133.50	133.50	543.59	11,153
2023-05-18	133.50	135.00	132.50	133.50	543.59	12,407
2023-05-17	133.50	133.50	133.50	133.50	543.59	0
2023-05-16	133.50	133.50	133.50	133.50	543.59	0
2023-05-15	133.50	133.50	133.50	133.50	543.59	0
2023-05-12	133.50	133.50	133.50	133.50	543.59	0
2023-05-11	134.50	134.50	132.50	134.50	547.66	5,525
2023-05-10	134.50	135.95	132.30	134.50	547.66	6,004
2023-05-09	134.50	134.50	134.50	134.50	547.66	0
2023-05-05	134.50	134.50	134.50	134.50	547.66	0
2023-05-04	134.50	134.50	134.50	134.50	547.66	0
2023-05-03	137.50	138.31	137.50	137.50	530.68	17,700
2023-05-02	137.00	137.00	137.00	137.00	528.75	0
2023-04-28	137.00	138.00	137.00	137.00	528.75	900
2023-04-27	137.00	137.00	137.00	137.00	528.75	0
2023-04-26	137.50	138.88	137.00	137.00	528.75	10,000
2023-04-25	137.50	137.50	137.50	137.50	530.68	55,000
2023-04-24	137.50	137.50	137.50	137.50	530.68	0
2023-04-21	137.50	137.50	137.50	137.50	530.68	0
2023-04-20	137.50	140.00	137.50	137.50	530.68	148,602
2023-04-19	137.00	137.00	137.00	137.00	528.75	0
2023-04-18	137.00	137.00	137.00	137.00	528.75	0
2023-04-17	137.00	137.00	137.00	137.00	528.75	0
2023-04-14	138.50	138.50	138.50	138.50	534.54	0
2023-04-13	138.50	138.50	138.50	138.50	534.54	0
2023-04-12	138.50	138.50	138.50	138.50	534.54	0
2023-04-11	138.50	138.50	138.50	138.50	534.54	0
2023-04-06	137.50	137.50	137.50	137.50	530.68	0
2023-04-05	137.50	137.50	137.50	137.50	530.68	0
2023-04-04	137.50	137.50	137.50	137.50	530.68	0
2023-04-03	137.50	137.50	137.50	137.50	530.68	0

← NewerPage 15 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.