Public Policy Holding Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 890.00 | 898.20 | 880.00 | 880.00 | 834.34 | 7,112 |
| 2026-02-05 | 915.00 | 920.00 | 885.00 | 890.00 | 843.83 | 7,589 |
| 2026-02-04 | 925.00 | 926.50 | 910.00 | 915.00 | 867.53 | 2,275 |
| 2026-02-03 | 888.00 | 950.00 | 888.00 | 925.00 | 877.01 | 20,295 |
| 2026-02-02 | 870.00 | 885.00 | 860.00 | 885.00 | 839.08 | 5,767 |
| 2026-01-30 | 865.00 | 870.00 | 860.00 | 860.00 | 815.38 | 79,381 |
| 2026-01-29 | 875.00 | 900.00 | 820.00 | 860.00 | 815.38 | 9,300 |
| 2026-01-28 | 1,030.00 | 1,030.00 | 850.00 | 885.00 | 839.08 | 10,087 |
| 2026-01-27 | 1,040.00 | 1,050.00 | 1,030.00 | 1,040.00 | 986.04 | 10,461 |
| 2026-01-26 | 1,045.00 | 1,060.00 | 1,040.00 | 1,040.00 | 986.04 | 1,100 |
| 2026-01-23 | 1,045.00 | 1,048.00 | 1,035.00 | 1,040.00 | 986.04 | 179,652 |
| 2026-01-22 | 1,045.00 | 1,048.00 | 1,040.00 | 1,045.00 | 990.78 | 386 |
| 2026-01-21 | 1,055.00 | 1,060.00 | 1,045.00 | 1,045.00 | 990.78 | 12,498 |
| 2026-01-20 | 1,050.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,005.01 | 9,027 |
| 2026-01-19 | 1,005.00 | 1,005.00 | 1,000.00 | 1,005.00 | 952.86 | 350 |
| 2026-01-16 | 1,005.00 | 1,005.00 | 1,001.20 | 1,005.00 | 952.86 | 126 |
| 2026-01-15 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 952.86 | 49,360 |
| 2026-01-14 | 1,005.00 | 1,010.00 | 978.00 | 1,005.00 | 952.86 | 179,649 |
| 2026-01-13 | 1,040.00 | 1,050.00 | 1,010.00 | 1,010.00 | 957.60 | 3,223 |
| 2026-01-12 | 1,055.00 | 1,060.00 | 1,030.00 | 1,030.00 | 976.56 | 2,809 |
| 2026-01-09 | 1,055.00 | 1,055.00 | 1,050.00 | 1,050.00 | 995.52 | 2,914 |
| 2026-01-08 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,000.26 | 485 |
| 2026-01-07 | 1,055.00 | 1,060.00 | 1,055.00 | 1,055.00 | 1,000.26 | 101 |
| 2026-01-06 | 1,055.00 | 1,060.00 | 1,052.50 | 1,055.00 | 1,000.26 | 8,476 |
| 2026-01-05 | 1,055.00 | 1,057.00 | 1,052.50 | 1,055.00 | 1,000.26 | 1,194 |
| 2026-01-02 | 1,060.00 | 1,070.00 | 1,050.00 | 1,055.00 | 1,000.26 | 1,688 |
| 2025-12-31 | 1,065.00 | 1,070.00 | 1,050.20 | 1,060.00 | 1,005.01 | 342 |
| 2025-12-30 | 1,070.00 | 1,080.00 | 1,060.00 | 1,065.00 | 1,009.75 | 1,230 |
| 2025-12-29 | 1,070.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,014.49 | 149 |
| 2025-12-24 | 1,070.00 | 1,080.00 | 1,070.00 | 1,070.00 | 1,014.49 | 557 |
| 2025-12-23 | 1,080.00 | 1,080.00 | 1,075.00 | 1,075.00 | 1,019.23 | 104 |
| 2025-12-22 | 1,080.00 | 1,090.00 | 1,072.00 | 1,080.00 | 1,023.97 | 12,340 |
| 2025-12-19 | 1,080.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,023.97 | 81 |
| 2025-12-18 | 1,080.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,023.97 | 19,518 |
| 2025-12-17 | 1,095.00 | 1,120.00 | 1,070.00 | 1,080.00 | 1,023.97 | 571 |
| 2025-12-16 | 1,115.00 | 1,130.00 | 1,095.00 | 1,095.00 | 1,038.19 | 1,092 |
| 2025-12-15 | 1,115.00 | 1,115.00 | 1,107.50 | 1,115.00 | 1,057.15 | 902 |
| 2025-12-12 | 1,115.00 | 1,130.00 | 1,104.80 | 1,115.00 | 1,057.15 | 152 |
| 2025-12-11 | 1,130.00 | 1,130.00 | 1,092.55 | 1,115.00 | 1,057.15 | 3,054 |
| 2025-12-10 | 1,135.00 | 1,135.00 | 1,120.00 | 1,135.00 | 1,076.11 | 22,089 |
| 2025-12-09 | 1,135.00 | 1,138.00 | 1,125.00 | 1,135.00 | 1,076.11 | 11,088 |
| 2025-12-08 | 1,135.00 | 1,135.00 | 1,125.00 | 1,135.00 | 1,076.11 | 11,906 |
| 2025-12-05 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,080.86 | 0 |
| 2025-12-04 | 1,135.00 | 1,150.00 | 1,120.00 | 1,135.00 | 1,076.11 | 29,775 |
| 2025-12-03 | 1,135.00 | 1,150.00 | 1,135.00 | 1,135.00 | 1,076.11 | 956 |
| 2025-12-02 | 1,130.00 | 1,139.00 | 1,125.00 | 1,130.00 | 1,071.37 | 28,180 |
| 2025-12-01 | 1,125.00 | 1,140.00 | 1,125.00 | 1,130.00 | 1,071.37 | 62,450 |
| 2025-11-28 | 1,119.50 | 1,130.00 | 1,119.50 | 1,125.00 | 1,066.63 | 3,388 |
| 2025-11-27 | 1,092.50 | 1,119.00 | 1,090.00 | 1,110.00 | 1,052.41 | 951 |
| 2025-11-26 | 1,075.00 | 1,092.50 | 1,075.00 | 1,092.50 | 1,035.82 | 23,010 |
| 2025-11-25 | 1,075.00 | 1,079.00 | 1,072.00 | 1,075.00 | 1,019.23 | 119,930 |
| 2025-11-24 | 1,075.00 | 1,075.00 | 1,071.20 | 1,075.00 | 1,019.23 | 3,507 |
| 2025-11-21 | 1,075.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,019.23 | 94,946 |
| 2025-11-20 | 1,085.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,028.71 | 3,785 |
| 2025-11-19 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,028.71 | 2,100 |
| 2025-11-18 | 1,082.50 | 1,090.00 | 1,071.50 | 1,085.00 | 1,028.71 | 3,368 |
| 2025-11-17 | 1,090.00 | 1,090.00 | 1,085.00 | 1,090.00 | 1,033.45 | 676 |
| 2025-11-14 | 1,105.30 | 1,105.30 | 1,080.00 | 1,090.00 | 1,033.45 | 8,608 |
| 2025-11-13 | 1,115.00 | 1,120.00 | 1,110.50 | 1,112.50 | 1,054.78 | 9,550 |
| 2025-11-12 | 1,115.00 | 1,117.00 | 1,111.00 | 1,115.00 | 1,057.15 | 11,096 |
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.