Public Policy Holding Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	143.50	143.50	143.50	143.50	540.34	0
2022-04-14	143.50	143.50	143.50	143.50	540.34	0
2022-04-13	143.50	143.50	143.50	143.50	540.34	0
2022-04-12	143.50	143.50	143.50	143.50	540.34	0
2022-04-11	143.50	144.80	143.50	143.50	540.34	1,834
2022-04-08	142.50	142.50	142.50	142.50	536.58	0
2022-04-07	142.50	142.50	142.50	142.50	536.58	0
2022-04-06	142.50	144.50	142.50	142.50	536.58	2,536
2022-04-05	142.50	144.50	142.50	142.50	536.58	16,212
2022-04-04	142.50	142.50	142.50	142.50	536.58	0
2022-04-01	142.50	142.50	142.50	142.50	536.58	0
2022-03-31	142.50	142.50	140.10	142.50	536.58	626
2022-03-30	142.50	142.50	142.50	142.50	536.58	0
2022-03-29	142.50	142.50	142.50	142.50	536.58	0
2022-03-28	141.50	144.00	141.50	141.50	532.81	2,000
2022-03-25	141.50	141.50	141.50	141.50	532.81	0
2022-03-24	141.50	141.50	141.50	141.50	532.81	0
2022-03-23	141.50	142.60	141.50	141.50	532.81	672
2022-03-22	141.50	141.50	141.50	141.50	532.81	0
2022-03-21	141.50	141.50	141.50	141.50	532.81	0
2022-03-18	140.50	140.50	140.50	140.50	529.04	0
2022-03-17	140.50	140.50	140.50	140.50	529.04	0
2022-03-16	140.50	140.50	140.50	140.50	529.04	0
2022-03-15	142.00	142.00	139.00	140.50	529.04	13,000
2022-03-14	143.00	143.00	143.00	143.00	538.46	7,500
2022-03-11	145.50	146.44	143.00	145.50	547.87	7,473
2022-03-10	145.50	145.50	145.50	145.50	547.87	0
2022-03-09	145.50	145.50	145.50	145.50	547.87	0
2022-03-08	145.50	145.50	145.50	145.50	547.87	0
2022-03-07	145.50	145.50	145.50	145.50	547.87	0
2022-03-04	145.50	145.50	145.50	145.50	547.87	0
2022-03-03	145.50	145.50	145.50	145.50	547.87	0
2022-03-02	145.50	145.50	145.50	145.50	547.87	0
2022-03-01	145.50	145.50	145.50	145.50	547.87	0
2022-02-28	145.50	146.60	145.50	145.50	547.87	11,375
2022-02-25	144.50	144.50	144.50	144.50	544.11	0
2022-02-24	144.50	144.50	144.50	144.50	544.11	0
2022-02-23	144.50	144.50	144.50	144.50	544.11	0
2022-02-22	144.50	144.50	144.50	144.50	544.11	0
2022-02-21	144.50	144.50	144.50	144.50	544.11	0
2022-02-18	144.50	144.50	142.30	144.50	544.11	168
2022-02-17	144.50	144.50	144.50	144.50	544.11	0
2022-02-16	144.50	144.50	144.50	144.50	544.11	0
2022-02-15	144.50	144.50	144.50	144.50	544.11	0
2022-02-14	144.50	144.50	144.50	144.50	544.11	0
2022-02-11	144.50	144.50	144.50	144.50	544.11	0
2022-02-10	144.50	144.80	144.50	144.50	544.11	6,045
2022-02-09	142.50	142.50	142.50	142.50	536.58	0
2022-02-08	142.50	142.50	142.50	142.50	536.58	0
2022-02-07	142.50	142.50	142.20	142.50	536.58	331
2022-02-04	142.50	142.50	142.50	142.50	536.58	0
2022-02-03	144.80	144.80	142.50	142.50	536.58	3,805
2022-02-02	142.50	142.50	142.50	142.50	536.58	0
2022-02-01	142.50	142.50	142.50	142.50	536.58	0
2022-01-31	142.50	142.50	142.50	142.50	536.58	0
2022-01-28	142.50	142.50	142.50	142.50	536.58	0
2022-01-27	142.50	142.50	142.50	142.50	536.58	0
2022-01-26	142.50	142.50	142.50	142.50	536.58	0
2022-01-25	142.50	142.50	142.50	142.50	536.58	0
2022-01-24	142.50	142.50	142.50	142.50	536.58	0

← NewerPage 20 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.