Public Policy Holding Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 990.00 | 990.00 | 990.00 | 990.00 | 980.55 | 0 |
| 2026-05-05 | 990.00 | 990.00 | 970.00 | 990.00 | 980.55 | 2 |
| 2026-05-01 | 995.00 | 1,004.00 | 995.00 | 995.00 | 985.50 | 209 |
| 2026-04-30 | 995.00 | 995.00 | 970.00 | 995.00 | 985.50 | 2 |
| 2026-04-29 | 1,010.00 | 1,020.00 | 980.00 | 1,010.00 | 1,000.36 | 21,945 |
| 2026-04-28 | 1,026.70 | 1,026.70 | 1,000.00 | 1,010.00 | 1,000.36 | 2,350 |
| 2026-04-27 | 970.00 | 1,030.00 | 960.00 | 1,030.00 | 1,020.16 | 22,849 |
| 2026-04-24 | 980.00 | 980.00 | 960.00 | 970.00 | 960.74 | 502 |
| 2026-04-23 | 975.00 | 990.00 | 960.00 | 975.00 | 947.74 | 1,200 |
| 2026-04-22 | 975.00 | 975.00 | 975.00 | 975.00 | 924.42 | 43 |
| 2026-04-21 | 975.00 | 990.00 | 960.00 | 975.00 | 924.42 | 4,843 |
| 2026-04-20 | 965.00 | 998.00 | 961.60 | 980.00 | 929.16 | 3,203 |
| 2026-04-17 | 960.00 | 960.00 | 960.00 | 960.00 | 910.19 | 2,000 |
| 2026-04-16 | 985.00 | 995.00 | 970.00 | 970.00 | 919.67 | 1,794 |
| 2026-04-15 | 1,005.00 | 1,010.00 | 985.00 | 985.00 | 933.90 | 3,563 |
| 2026-04-14 | 990.00 | 1,010.00 | 990.00 | 1,010.00 | 957.60 | 8,400 |
| 2026-04-13 | 980.00 | 980.00 | 970.00 | 980.00 | 929.16 | 1,428 |
| 2026-04-10 | 1,005.00 | 1,005.00 | 990.00 | 1,005.00 | 952.86 | 1,820 |
| 2026-04-09 | 1,000.00 | 1,006.10 | 1,000.00 | 1,005.00 | 952.86 | 3,000 |
| 2026-04-08 | 985.00 | 1,010.00 | 979.00 | 995.00 | 943.38 | 11,031 |
| 2026-04-07 | 940.00 | 985.00 | 940.00 | 985.00 | 933.90 | 31,217 |
| 2026-04-02 | 915.00 | 940.00 | 900.00 | 920.00 | 872.27 | 14,172 |
| 2026-04-01 | 920.00 | 950.00 | 902.00 | 930.00 | 881.75 | 22,625 |
| 2026-03-31 | 900.00 | 940.00 | 870.00 | 920.00 | 872.27 | 32,876 |
| 2026-03-30 | 895.00 | 900.00 | 870.00 | 895.00 | 848.57 | 446 |
| 2026-03-27 | 910.00 | 920.00 | 880.00 | 895.00 | 848.57 | 1,302 |
| 2026-03-26 | 920.00 | 940.00 | 890.00 | 910.00 | 862.79 | 4,269 |
| 2026-03-25 | 935.00 | 960.00 | 920.00 | 920.00 | 872.27 | 12,057 |
| 2026-03-24 | 950.00 | 970.00 | 880.00 | 935.00 | 886.49 | 18,022 |
| 2026-03-23 | 945.00 | 970.00 | 930.00 | 950.00 | 900.71 | 12,048 |
| 2026-03-20 | 950.00 | 950.00 | 940.00 | 950.00 | 900.71 | 212 |
| 2026-03-19 | 970.00 | 970.00 | 933.00 | 955.00 | 905.45 | 8,608 |
| 2026-03-18 | 892.50 | 1,010.00 | 885.00 | 980.00 | 929.16 | 92,146 |
| 2026-03-17 | 901.00 | 901.00 | 880.00 | 890.00 | 843.83 | 30,819 |
| 2026-03-16 | 905.00 | 906.40 | 900.00 | 905.00 | 858.05 | 1,582 |
| 2026-03-13 | 905.00 | 910.00 | 900.00 | 907.50 | 860.42 | 18,087 |
| 2026-03-12 | 887.50 | 909.90 | 885.00 | 905.00 | 858.05 | 25,539 |
| 2026-03-11 | 887.50 | 887.50 | 885.00 | 887.50 | 841.46 | 241 |
| 2026-03-10 | 882.50 | 887.50 | 880.00 | 887.50 | 841.46 | 13,029 |
| 2026-03-09 | 885.00 | 890.00 | 875.00 | 885.00 | 839.08 | 23,093 |
| 2026-03-06 | 882.50 | 890.00 | 875.00 | 885.00 | 839.08 | 7,565 |
| 2026-03-05 | 875.00 | 882.50 | 870.03 | 882.50 | 836.71 | 9,701 |
| 2026-03-04 | 880.00 | 880.00 | 870.10 | 880.00 | 834.34 | 2,654 |
| 2026-03-03 | 880.00 | 885.00 | 870.00 | 880.00 | 834.34 | 9,861 |
| 2026-03-02 | 882.00 | 882.00 | 870.00 | 875.00 | 829.60 | 2,206 |
| 2026-02-27 | 890.00 | 900.00 | 880.00 | 890.00 | 843.83 | 953 |
| 2026-02-26 | 890.00 | 890.00 | 880.00 | 890.00 | 843.83 | 7,407 |
| 2026-02-25 | 890.00 | 890.00 | 880.00 | 890.00 | 843.83 | 4,072 |
| 2026-02-24 | 890.00 | 890.00 | 880.00 | 890.00 | 843.83 | 10,201 |
| 2026-02-23 | 890.00 | 890.00 | 880.00 | 890.00 | 843.83 | 6,001 |
| 2026-02-20 | 890.00 | 900.00 | 880.00 | 890.00 | 843.83 | 22,217 |
| 2026-02-19 | 885.00 | 900.00 | 870.00 | 895.00 | 848.57 | 14,838 |
| 2026-02-18 | 875.00 | 900.00 | 865.50 | 900.00 | 853.31 | 3,006 |
| 2026-02-17 | 860.00 | 875.00 | 854.40 | 875.00 | 829.60 | 649,136 |
| 2026-02-16 | 860.00 | 870.00 | 854.40 | 860.00 | 815.38 | 241 |
| 2026-02-13 | 860.00 | 870.00 | 850.00 | 860.00 | 815.38 | 943 |
| 2026-02-12 | 885.00 | 886.00 | 860.00 | 860.00 | 815.38 | 14,580 |
| 2026-02-11 | 885.00 | 890.00 | 870.00 | 885.00 | 839.08 | 43,563 |
| 2026-02-10 | 885.00 | 890.00 | 880.00 | 885.00 | 839.08 | 47,424 |
| 2026-02-09 | 885.00 | 890.00 | 881.10 | 885.00 | 839.08 | 146,068 |
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.