Public Policy Holding Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 173.00 | 175.00 | 173.00 | 173.50 | 814.71 | 199,431 |
| 2025-08-15 | 173.00 | 173.80 | 173.00 | 173.00 | 812.36 | 16,387 |
| 2025-08-14 | 174.50 | 176.88 | 171.65 | 173.00 | 812.36 | 36,413 |
| 2025-08-13 | 174.00 | 176.90 | 173.30 | 174.50 | 819.41 | 42,567 |
| 2025-08-12 | 173.00 | 176.90 | 173.00 | 173.00 | 812.36 | 33,503 |
| 2025-08-11 | 173.00 | 174.47 | 171.20 | 173.00 | 812.36 | 104,145 |
| 2025-08-08 | 173.00 | 174.46 | 172.00 | 173.00 | 812.36 | 15,877 |
| 2025-08-07 | 173.00 | 174.49 | 171.20 | 173.00 | 812.36 | 63,365 |
| 2025-08-06 | 175.10 | 175.10 | 172.50 | 173.00 | 812.36 | 21,838 |
| 2025-08-05 | 171.80 | 176.50 | 171.80 | 176.00 | 826.45 | 222,746 |
| 2025-08-04 | 171.50 | 171.77 | 170.00 | 171.50 | 805.32 | 3,800 |
| 2025-08-01 | 171.50 | 171.80 | 170.00 | 171.50 | 805.32 | 23,181 |
| 2025-07-31 | 171.50 | 171.50 | 171.50 | 171.50 | 805.32 | 0 |
| 2025-07-30 | 171.50 | 171.50 | 170.30 | 171.50 | 805.32 | 2,000 |
| 2025-07-29 | 171.50 | 171.50 | 168.00 | 171.50 | 805.32 | 1,042,073 |
| 2025-07-28 | 172.00 | 172.00 | 172.00 | 172.00 | 807.67 | 0 |
| 2025-07-25 | 172.00 | 174.00 | 171.00 | 172.00 | 807.67 | 7,566 |
| 2025-07-24 | 172.00 | 172.00 | 172.00 | 172.00 | 807.67 | 0 |
| 2025-07-23 | 172.00 | 173.50 | 168.00 | 172.00 | 807.67 | 760,727 |
| 2025-07-22 | 172.00 | 173.50 | 172.00 | 172.00 | 807.67 | 147 |
| 2025-07-21 | 170.20 | 173.00 | 170.20 | 172.00 | 807.67 | 15,560 |
| 2025-07-18 | 167.00 | 169.00 | 166.22 | 167.00 | 784.19 | 9,146 |
| 2025-07-17 | 167.00 | 167.00 | 166.15 | 167.00 | 784.19 | 2,842 |
| 2025-07-16 | 167.00 | 168.00 | 167.00 | 167.00 | 784.19 | 19,000 |
| 2025-07-15 | 166.50 | 168.00 | 165.00 | 166.50 | 781.84 | 120,040 |
| 2025-07-14 | 162.00 | 167.00 | 162.00 | 166.50 | 781.84 | 14,286 |
| 2025-07-11 | 159.55 | 162.00 | 159.55 | 161.00 | 756.01 | 22,309 |
| 2025-07-10 | 158.50 | 160.00 | 158.50 | 158.50 | 744.27 | 1,700 |
| 2025-07-09 | 158.50 | 158.50 | 157.50 | 158.50 | 744.27 | 815 |
| 2025-07-08 | 158.50 | 159.55 | 158.50 | 158.50 | 744.27 | 1,611 |
| 2025-07-07 | 158.50 | 159.55 | 158.50 | 158.50 | 744.27 | 1,667 |
| 2025-07-04 | 158.50 | 159.55 | 158.50 | 158.50 | 744.27 | 625 |
| 2025-07-03 | 158.50 | 158.50 | 158.05 | 158.50 | 744.27 | 4,422 |
| 2025-07-02 | 158.50 | 158.50 | 157.20 | 158.50 | 744.27 | 17,667 |
| 2025-07-01 | 158.50 | 158.50 | 157.40 | 158.50 | 744.27 | 25,224 |
| 2025-06-30 | 154.00 | 160.00 | 154.00 | 158.50 | 744.27 | 1,131,375 |
| 2025-06-27 | 143.64 | 154.50 | 143.64 | 152.50 | 716.10 | 511,773 |
| 2025-06-26 | 142.00 | 142.00 | 142.00 | 142.00 | 666.79 | 0 |
| 2025-06-25 | 142.00 | 142.00 | 142.00 | 142.00 | 666.79 | 0 |
| 2025-06-24 | 142.00 | 144.00 | 141.00 | 142.00 | 666.79 | 184,973 |
| 2025-06-23 | 142.00 | 144.00 | 142.00 | 142.00 | 666.79 | 6,677 |
| 2025-06-20 | 142.00 | 143.50 | 142.00 | 142.00 | 666.79 | 7,870 |
| 2025-06-19 | 140.50 | 140.50 | 140.50 | 140.50 | 659.75 | 0 |
| 2025-06-18 | 141.00 | 142.00 | 140.50 | 140.50 | 659.75 | 1,215 |
| 2025-06-17 | 139.50 | 142.00 | 137.60 | 140.50 | 659.75 | 35,636 |
| 2025-06-16 | 139.50 | 139.50 | 139.50 | 139.50 | 655.05 | 0 |
| 2025-06-13 | 139.50 | 141.40 | 139.50 | 139.50 | 655.05 | 7,176 |
| 2025-06-12 | 138.50 | 140.00 | 138.50 | 138.50 | 650.36 | 27,105 |
| 2025-06-11 | 138.00 | 139.00 | 138.00 | 138.00 | 648.01 | 26,880 |
| 2025-06-10 | 137.00 | 137.50 | 135.00 | 137.50 | 645.66 | 126,213 |
| 2025-06-09 | 137.00 | 139.00 | 135.00 | 137.00 | 643.32 | 342,027 |
| 2025-06-06 | 137.00 | 137.00 | 135.50 | 137.00 | 643.32 | 11,851 |
| 2025-06-05 | 137.00 | 137.80 | 137.00 | 137.00 | 643.32 | 73 |
| 2025-06-04 | 137.00 | 137.00 | 137.00 | 137.00 | 643.32 | 0 |
| 2025-06-03 | 137.00 | 138.50 | 137.00 | 137.00 | 643.32 | 930 |
| 2025-06-02 | 137.00 | 137.00 | 135.00 | 137.00 | 643.32 | 2,010,687 |
| 2025-05-30 | 137.00 | 137.64 | 137.00 | 137.00 | 643.32 | 3,632 |
| 2025-05-29 | 136.00 | 137.00 | 134.80 | 137.00 | 643.32 | 6,297 |
| 2025-05-28 | 136.00 | 136.80 | 136.00 | 136.00 | 638.62 | 5 |
| 2025-05-27 | 135.50 | 136.64 | 135.50 | 135.50 | 636.27 | 1,097 |
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.