Public Policy Holding Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	148.50	148.50	147.00	148.50	559.56	3,597
2022-07-14	148.50	148.50	148.50	148.50	559.56	0
2022-07-13	148.50	149.77	148.50	148.50	559.56	12,837
2022-07-12	148.50	148.50	148.50	148.50	559.56	0
2022-07-11	148.50	148.50	148.50	148.50	559.56	0
2022-07-08	148.50	148.50	148.50	148.50	559.56	0
2022-07-07	148.50	148.50	148.50	148.50	559.56	0
2022-07-06	148.50	148.50	148.50	148.50	559.56	0
2022-07-05	148.50	148.50	148.50	148.50	559.56	0
2022-07-04	148.50	148.50	147.06	148.50	559.56	747
2022-07-01	148.50	148.50	148.50	148.50	559.56	0
2022-06-30	148.50	148.50	148.50	148.50	559.56	0
2022-06-29	148.50	148.50	148.50	148.50	559.56	0
2022-06-28	148.50	148.50	148.50	148.50	559.56	0
2022-06-27	148.50	149.85	148.50	148.50	559.56	9,461
2022-06-24	148.50	148.50	148.50	148.50	559.56	287,796
2022-06-23	148.50	148.50	148.50	148.50	559.56	0
2022-06-22	148.50	148.50	148.50	148.50	559.56	0
2022-06-21	148.50	150.00	148.50	148.50	559.56	2,000
2022-06-20	147.50	148.50	147.50	148.50	559.56	240,114
2022-06-17	147.50	147.50	147.50	147.50	555.79	0
2022-06-16	147.50	147.50	147.50	147.50	555.79	0
2022-06-15	147.50	147.50	147.50	147.50	555.79	0
2022-06-14	147.50	147.50	147.50	147.50	555.79	0
2022-06-13	147.50	147.50	147.50	147.50	555.79	1,076,673
2022-06-10	147.50	147.50	147.50	147.50	555.79	0
2022-06-09	147.50	147.50	147.50	147.50	555.79	0
2022-06-08	147.50	147.50	147.50	147.50	555.79	0
2022-06-07	147.50	148.64	147.50	147.50	555.79	3,237
2022-06-06	147.50	147.50	147.50	147.50	555.79	0
2022-06-01	147.50	148.75	147.50	147.50	555.79	2,904
2022-05-31	147.50	147.50	147.50	147.50	555.79	0
2022-05-30	147.50	147.50	147.50	147.50	555.79	0
2022-05-27	147.50	147.50	147.50	147.50	555.79	0
2022-05-26	147.50	147.50	147.50	147.50	555.79	0
2022-05-25	147.50	147.50	147.50	147.50	555.79	0
2022-05-24	147.50	147.50	147.50	147.50	555.79	0
2022-05-23	147.50	147.50	147.50	147.50	555.79	0
2022-05-20	147.50	147.50	147.50	147.50	555.79	0
2022-05-19	147.50	147.50	147.50	147.50	555.79	0
2022-05-18	147.50	147.50	147.50	147.50	555.40	0
2022-05-17	147.50	148.50	145.00	147.50	555.40	510,000
2022-05-16	147.50	147.50	147.50	147.50	555.40	0
2022-05-13	145.00	147.50	145.00	147.50	555.40	5,000
2022-05-12	147.50	149.55	140.00	147.50	555.40	19,072
2022-05-11	145.50	145.50	145.00	145.50	547.87	9,036
2022-05-10	145.50	145.50	145.50	145.50	547.87	0
2022-05-09	145.50	145.50	145.50	145.50	547.87	0
2022-05-06	145.50	145.50	145.50	145.50	547.87	0
2022-05-05	145.50	145.50	145.50	145.50	547.87	0
2022-05-04	145.50	145.50	145.50	145.50	547.87	0
2022-05-03	145.50	145.50	145.50	145.50	547.87	0
2022-04-29	145.50	145.50	145.50	145.50	547.87	0
2022-04-28	145.50	146.40	145.50	145.50	547.87	6,730
2022-04-27	144.50	146.40	142.75	144.50	544.11	969
2022-04-26	144.50	144.50	144.50	144.50	544.11	0
2022-04-25	144.50	147.00	144.00	144.50	544.11	4,000
2022-04-22	144.50	144.50	144.50	144.50	544.11	0
2022-04-21	144.50	144.50	144.50	144.50	544.11	0
2022-04-20	144.50	145.00	144.50	144.50	544.11	2,000

← NewerPage 19 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.