Public Policy Holding Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 765.00 | 765.00 | 765.00 | 765.00 | 757.69 | 0 |
| 2026-07-29 | 740.00 | 770.00 | 740.00 | 760.00 | 752.74 | 3,320 |
| 2026-07-28 | 685.00 | 730.00 | 680.00 | 730.00 | 723.03 | 5,947 |
| 2026-07-27 | 685.00 | 700.00 | 670.00 | 685.00 | 678.46 | 817 |
| 2026-07-24 | 685.00 | 700.00 | 670.00 | 685.00 | 678.46 | 575 |
| 2026-07-23 | 685.00 | 685.00 | 685.00 | 685.00 | 678.46 | 0 |
| 2026-07-22 | 685.00 | 690.00 | 671.80 | 685.00 | 678.46 | 1,871 |
| 2026-07-21 | 670.00 | 700.00 | 670.00 | 685.00 | 678.46 | 3,591 |
| 2026-07-20 | 645.00 | 645.00 | 645.00 | 645.00 | 638.84 | 0 |
| 2026-07-17 | 640.00 | 640.00 | 630.00 | 640.00 | 633.89 | 200 |
| 2026-07-16 | 640.00 | 640.00 | 640.00 | 640.00 | 633.89 | 0 |
| 2026-07-15 | 640.00 | 650.00 | 640.00 | 640.00 | 633.89 | 471 |
| 2026-07-14 | 630.00 | 650.00 | 630.00 | 635.00 | 628.94 | 144 |
| 2026-07-13 | 620.00 | 638.00 | 620.00 | 630.00 | 623.98 | 6,366 |
| 2026-07-10 | 615.00 | 620.00 | 615.00 | 615.00 | 609.13 | 274 |
| 2026-07-09 | 605.00 | 620.00 | 595.00 | 605.00 | 599.22 | 3,350 |
| 2026-07-08 | 605.00 | 620.00 | 605.00 | 605.00 | 599.22 | 989 |
| 2026-07-07 | 595.00 | 619.80 | 590.00 | 605.00 | 599.22 | 5,754 |
| 2026-07-06 | 595.00 | 595.00 | 580.00 | 595.00 | 589.32 | 1,836 |
| 2026-07-03 | 595.00 | 595.00 | 581.80 | 595.00 | 589.32 | 847 |
| 2026-07-02 | 590.00 | 600.00 | 590.00 | 600.00 | 594.27 | 700 |
| 2026-07-01 | 580.00 | 585.00 | 560.00 | 575.00 | 569.51 | 4,521 |
| 2026-06-30 | 587.50 | 587.50 | 580.00 | 582.50 | 576.94 | 1,477 |
| 2026-06-29 | 600.00 | 600.00 | 600.00 | 600.00 | 594.27 | 0 |
| 2026-06-26 | 600.00 | 600.00 | 580.00 | 600.00 | 594.27 | 6,326 |
| 2026-06-25 | 610.00 | 616.40 | 600.00 | 605.00 | 599.22 | 24,660 |
| 2026-06-24 | 630.00 | 640.00 | 600.30 | 610.00 | 604.18 | 3,969 |
| 2026-06-23 | 675.00 | 675.00 | 610.00 | 620.00 | 614.08 | 6,474 |
| 2026-06-22 | 710.00 | 710.00 | 687.50 | 687.50 | 680.93 | 2,525 |
| 2026-06-19 | 725.20 | 725.20 | 710.00 | 720.00 | 713.12 | 3,285 |
| 2026-06-18 | 755.00 | 755.00 | 720.30 | 730.00 | 723.03 | 2,882 |
| 2026-06-17 | 790.00 | 790.00 | 751.60 | 760.00 | 752.74 | 5,838 |
| 2026-06-16 | 790.00 | 790.00 | 780.00 | 790.00 | 782.46 | 135,983 |
| 2026-06-15 | 795.00 | 795.00 | 791.40 | 795.00 | 787.41 | 1,065 |
| 2026-06-12 | 795.00 | 810.00 | 784.80 | 795.00 | 787.41 | 4,666 |
| 2026-06-11 | 795.00 | 795.00 | 780.00 | 780.00 | 772.55 | 129,695 |
| 2026-06-10 | 800.00 | 800.00 | 800.00 | 800.00 | 792.36 | 90,000 |
| 2026-06-09 | 805.00 | 812.00 | 784.40 | 800.00 | 792.36 | 1,310 |
| 2026-06-08 | 805.00 | 805.00 | 790.00 | 805.00 | 797.31 | 762 |
| 2026-06-05 | 825.00 | 840.00 | 810.30 | 840.00 | 831.98 | 2,213 |
| 2026-06-04 | 825.00 | 825.00 | 810.00 | 825.00 | 817.12 | 56,930 |
| 2026-06-03 | 825.00 | 825.00 | 810.00 | 825.00 | 817.12 | 80,000 |
| 2026-06-02 | 825.00 | 825.00 | 812.00 | 825.00 | 817.12 | 43,941 |
| 2026-06-01 | 850.00 | 850.00 | 810.00 | 825.00 | 817.12 | 28,170 |
| 2026-05-29 | 889.00 | 889.00 | 862.57 | 870.00 | 861.69 | 7,288 |
| 2026-05-28 | 900.00 | 900.00 | 880.00 | 900.00 | 891.41 | 5 |
| 2026-05-27 | 905.00 | 910.00 | 891.00 | 910.00 | 901.31 | 248 |
| 2026-05-26 | 855.00 | 920.00 | 850.00 | 905.00 | 896.36 | 7,470 |
| 2026-05-22 | 855.00 | 855.00 | 855.00 | 855.00 | 846.84 | 0 |
| 2026-05-21 | 820.00 | 825.00 | 810.30 | 825.00 | 817.12 | 3,038 |
| 2026-05-20 | 805.00 | 840.00 | 790.00 | 820.00 | 812.17 | 44,200 |
| 2026-05-19 | 815.00 | 840.00 | 790.00 | 800.00 | 792.36 | 32,593 |
| 2026-05-18 | 860.00 | 870.00 | 800.00 | 815.00 | 807.22 | 9,020 |
| 2026-05-15 | 890.00 | 900.00 | 860.00 | 870.00 | 861.69 | 4,877 |
| 2026-05-14 | 917.50 | 935.00 | 890.00 | 890.00 | 881.50 | 3,259 |
| 2026-05-13 | 975.00 | 980.00 | 917.50 | 917.50 | 908.74 | 2,262 |
| 2026-05-12 | 978.00 | 978.00 | 960.00 | 975.00 | 965.69 | 4,008 |
| 2026-05-11 | 980.00 | 990.00 | 970.00 | 980.00 | 970.64 | 1,000 |
| 2026-05-08 | 985.00 | 985.00 | 985.00 | 985.00 | 975.59 | 1,106 |
| 2026-05-07 | 980.00 | 980.00 | 972.00 | 975.00 | 965.69 | 326 |
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.