Public Policy Holding Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,115.00 | 1,115.00 | 1,111.00 | 1,115.00 | 1,057.15 | 21,000 |
| 2025-11-10 | 1,115.00 | 1,117.50 | 1,110.00 | 1,115.00 | 1,057.15 | 19,475 |
| 2025-11-07 | 1,112.50 | 1,118.80 | 1,111.00 | 1,115.00 | 1,057.15 | 1,227 |
| 2025-11-06 | 1,113.70 | 1,113.70 | 1,110.00 | 1,112.50 | 1,054.78 | 1,223 |
| 2025-11-05 | 1,115.00 | 1,120.00 | 1,110.00 | 1,115.00 | 1,057.15 | 2,898 |
| 2025-11-04 | 1,115.00 | 1,120.00 | 1,113.50 | 1,115.00 | 1,057.15 | 14,128 |
| 2025-11-03 | 1,125.00 | 1,140.00 | 1,113.00 | 1,120.00 | 1,061.89 | 12,041 |
| 2025-10-31 | 1,125.00 | 1,125.00 | 1,110.00 | 1,125.00 | 1,066.63 | 6,189 |
| 2025-10-30 | 1,125.00 | 1,125.00 | 1,110.00 | 1,125.00 | 1,066.63 | 38,451 |
| 2025-10-29 | 1,130.00 | 1,130.00 | 1,110.50 | 1,115.00 | 1,057.15 | 23,710 |
| 2025-10-28 | 1,115.00 | 1,130.00 | 1,115.00 | 1,120.00 | 1,061.89 | 50,347 |
| 2025-10-27 | 1,105.00 | 1,130.00 | 1,100.00 | 1,105.00 | 1,047.67 | 10,756 |
| 2025-10-24 | 1,105.00 | 1,130.00 | 1,086.00 | 1,105.00 | 1,047.67 | 15,867 |
| 2025-10-23 | 1,105.00 | 1,110.00 | 1,100.00 | 1,105.00 | 1,047.67 | 55,293 |
| 2025-10-22 | 1,105.00 | 1,120.00 | 1,085.00 | 1,105.00 | 1,047.67 | 63,621 |
| 2025-10-21 | 1,090.00 | 1,100.00 | 1,082.00 | 1,090.00 | 1,033.45 | 34,782 |
| 2025-10-20 | 1,090.00 | 1,095.00 | 1,072.00 | 1,090.00 | 1,033.45 | 59,882 |
| 2025-10-17 | 1,090.00 | 1,095.00 | 1,085.00 | 1,090.00 | 1,033.45 | 9,067 |
| 2025-10-16 | 1,085.40 | 1,105.00 | 1,085.40 | 1,090.00 | 1,033.45 | 56,247 |
| 2025-10-15 | 1,075.00 | 1,085.40 | 1,075.00 | 1,075.00 | 1,019.23 | 1,000 |
| 2025-10-14 | 1,075.00 | 1,085.40 | 1,065.00 | 1,065.00 | 1,009.75 | 1,812 |
| 2025-10-13 | 1,075.00 | 1,089.00 | 1,070.00 | 1,080.00 | 1,023.97 | 3,703 |
| 2025-10-10 | 1,070.00 | 1,090.00 | 1,067.00 | 1,075.00 | 1,019.23 | 8,505 |
| 2025-10-09 | 1,070.00 | 1,070.00 | 1,057.63 | 1,070.00 | 1,014.49 | 1,933 |
| 2025-10-08 | 1,070.00 | 1,070.00 | 1,055.96 | 1,070.00 | 1,014.49 | 96 |
| 2025-10-07 | 1,070.00 | 1,070.00 | 1,055.95 | 1,070.00 | 1,014.49 | 3,788 |
| 2025-10-06 | 1,065.00 | 1,075.00 | 1,053.90 | 1,070.00 | 1,014.49 | 3,526 |
| 2025-10-03 | 1,070.00 | 1,089.60 | 1,040.00 | 1,050.00 | 995.52 | 5,592 |
| 2025-10-02 | 1,049.10 | 1,089.60 | 1,049.10 | 1,070.00 | 1,014.49 | 5,010 |
| 2025-10-01 | 200.00 | 202.00 | 200.00 | 200.00 | 948.12 | 98,208 |
| 2025-09-30 | 196.80 | 202.00 | 196.80 | 200.00 | 948.12 | 136,737 |
| 2025-09-29 | 193.00 | 196.75 | 193.00 | 194.50 | 922.05 | 8,496 |
| 2025-09-26 | 192.85 | 193.80 | 192.85 | 193.00 | 914.93 | 1,127 |
| 2025-09-25 | 191.50 | 193.00 | 190.44 | 191.50 | 907.82 | 416,024 |
| 2025-09-24 | 190.00 | 192.85 | 189.90 | 191.50 | 907.82 | 50,456 |
| 2025-09-23 | 190.00 | 192.70 | 189.77 | 190.00 | 900.71 | 4,488 |
| 2025-09-22 | 186.90 | 200.00 | 186.90 | 200.00 | 948.12 | 82,304 |
| 2025-09-19 | 183.50 | 186.60 | 181.44 | 185.00 | 877.01 | 10,640 |
| 2025-09-18 | 183.50 | 186.60 | 181.40 | 183.50 | 869.90 | 442 |
| 2025-09-17 | 183.50 | 186.16 | 182.65 | 183.50 | 861.67 | 10,941 |
| 2025-09-16 | 183.50 | 186.79 | 182.56 | 183.50 | 861.67 | 71,129 |
| 2025-09-15 | 182.50 | 187.00 | 182.50 | 183.50 | 861.67 | 11,532 |
| 2025-09-12 | 182.50 | 185.00 | 182.50 | 182.50 | 856.97 | 96,483 |
| 2025-09-11 | 182.50 | 185.00 | 182.50 | 182.50 | 856.97 | 48,244 |
| 2025-09-10 | 176.76 | 185.00 | 176.76 | 182.50 | 856.97 | 46,277 |
| 2025-09-09 | 174.00 | 174.50 | 174.00 | 174.00 | 817.06 | 6,865 |
| 2025-09-08 | 174.00 | 174.80 | 171.70 | 174.00 | 817.06 | 13,732 |
| 2025-09-05 | 174.00 | 175.00 | 174.00 | 174.00 | 817.06 | 2,857 |
| 2025-09-04 | 174.00 | 175.00 | 173.40 | 174.00 | 817.06 | 15,135 |
| 2025-09-03 | 174.00 | 174.00 | 174.00 | 174.00 | 817.06 | 0 |
| 2025-09-02 | 174.00 | 174.00 | 171.70 | 174.00 | 817.06 | 4,084 |
| 2025-09-01 | 174.00 | 174.00 | 171.70 | 174.00 | 817.06 | 9,481 |
| 2025-08-29 | 174.00 | 174.00 | 171.66 | 174.00 | 817.06 | 1,771 |
| 2025-08-28 | 172.50 | 173.50 | 171.51 | 172.50 | 810.01 | 33,509 |
| 2025-08-27 | 172.50 | 172.50 | 171.51 | 172.50 | 810.01 | 45,000 |
| 2025-08-26 | 172.50 | 172.50 | 171.50 | 172.50 | 810.01 | 33,985 |
| 2025-08-22 | 173.00 | 173.80 | 173.00 | 173.00 | 812.36 | 19,776 |
| 2025-08-21 | 173.00 | 174.00 | 173.00 | 173.00 | 812.36 | 3,126 |
| 2025-08-20 | 173.00 | 173.00 | 171.50 | 173.00 | 812.36 | 15,109 |
| 2025-08-19 | 173.50 | 173.80 | 172.50 | 173.00 | 812.36 | 22,843 |
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.