Public Policy Holding Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 135.50 | 136.80 | 134.54 | 135.50 | 636.27 | 212,253 |
| 2025-05-22 | 136.00 | 136.80 | 135.50 | 135.50 | 636.27 | 9 |
| 2025-05-21 | 135.50 | 135.50 | 135.50 | 135.50 | 636.27 | 0 |
| 2025-05-20 | 135.50 | 135.50 | 135.50 | 135.50 | 636.27 | 0 |
| 2025-05-19 | 135.50 | 135.50 | 134.78 | 135.50 | 636.27 | 4,415 |
| 2025-05-16 | 135.50 | 135.50 | 135.50 | 135.50 | 636.27 | 0 |
| 2025-05-15 | 134.90 | 135.50 | 134.90 | 135.50 | 636.27 | 5,000 |
| 2025-05-14 | 134.50 | 135.00 | 134.50 | 134.50 | 631.58 | 200,686 |
| 2025-05-13 | 134.00 | 135.00 | 134.00 | 134.50 | 631.58 | 335,000 |
| 2025-05-12 | 132.99 | 134.00 | 132.99 | 134.00 | 629.23 | 2,800 |
| 2025-05-09 | 132.50 | 132.50 | 132.50 | 132.50 | 622.18 | 0 |
| 2025-05-08 | 131.50 | 133.00 | 130.20 | 132.50 | 622.18 | 8,450 |
| 2025-05-07 | 131.98 | 131.98 | 131.50 | 131.50 | 617.49 | 754 |
| 2025-05-06 | 132.00 | 133.00 | 132.00 | 132.00 | 619.84 | 122,967 |
| 2025-05-02 | 131.00 | 131.00 | 131.00 | 131.00 | 615.14 | 0 |
| 2025-05-01 | 131.00 | 131.00 | 131.00 | 131.00 | 615.14 | 0 |
| 2025-04-30 | 131.00 | 131.00 | 129.50 | 131.00 | 615.14 | 5,995 |
| 2025-04-29 | 131.00 | 131.00 | 129.50 | 131.00 | 615.14 | 14,815 |
| 2025-04-28 | 131.00 | 133.00 | 129.50 | 131.00 | 615.14 | 7,975 |
| 2025-04-25 | 131.00 | 131.00 | 129.44 | 131.00 | 615.14 | 900 |
| 2025-04-24 | 131.00 | 131.00 | 131.00 | 131.00 | 615.14 | 0 |
| 2025-04-23 | 133.00 | 133.00 | 132.00 | 133.00 | 607.87 | 224,219 |
| 2025-04-22 | 133.00 | 133.00 | 133.00 | 133.00 | 607.87 | 0 |
| 2025-04-17 | 133.00 | 133.00 | 132.00 | 133.00 | 607.87 | 4,975 |
| 2025-04-16 | 133.00 | 133.00 | 131.50 | 133.00 | 607.87 | 69,404 |
| 2025-04-15 | 133.00 | 133.00 | 132.00 | 133.00 | 607.87 | 748 |
| 2025-04-14 | 133.00 | 133.50 | 132.50 | 133.50 | 610.16 | 5,761 |
| 2025-04-11 | 133.00 | 133.00 | 132.00 | 133.00 | 607.87 | 4,264 |
| 2025-04-10 | 133.00 | 134.00 | 131.00 | 133.00 | 607.87 | 237,611 |
| 2025-04-09 | 133.00 | 133.00 | 132.50 | 133.00 | 607.87 | 84,833 |
| 2025-04-08 | 136.50 | 137.10 | 130.00 | 132.00 | 603.30 | 226,634 |
| 2025-04-07 | 136.50 | 137.16 | 135.00 | 136.50 | 623.87 | 11,177 |
| 2025-04-04 | 136.50 | 136.50 | 135.00 | 136.50 | 623.87 | 5,621 |
| 2025-04-03 | 136.50 | 136.50 | 135.00 | 136.50 | 623.87 | 250,000 |
| 2025-04-02 | 136.50 | 136.50 | 136.50 | 136.50 | 623.87 | 0 |
| 2025-04-01 | 136.50 | 136.50 | 136.50 | 136.50 | 623.87 | 0 |
| 2025-03-31 | 136.50 | 136.50 | 135.55 | 136.50 | 623.87 | 2,125 |
| 2025-03-28 | 137.50 | 137.50 | 137.50 | 137.50 | 628.44 | 0 |
| 2025-03-27 | 137.50 | 137.50 | 135.55 | 137.50 | 628.44 | 790 |
| 2025-03-26 | 137.50 | 137.50 | 137.25 | 137.50 | 628.44 | 7,278 |
| 2025-03-25 | 136.00 | 137.50 | 135.00 | 137.50 | 628.44 | 44,202 |
| 2025-03-24 | 136.00 | 136.98 | 136.00 | 136.00 | 621.58 | 3,656 |
| 2025-03-21 | 136.00 | 136.00 | 136.00 | 136.00 | 621.58 | 1,000 |
| 2025-03-20 | 136.00 | 136.98 | 135.00 | 136.00 | 621.58 | 288,846 |
| 2025-03-19 | 136.00 | 136.00 | 136.00 | 136.00 | 621.58 | 0 |
| 2025-03-18 | 136.00 | 136.00 | 136.00 | 136.00 | 621.58 | 0 |
| 2025-03-17 | 136.00 | 137.00 | 134.60 | 136.00 | 621.58 | 6,203 |
| 2025-03-14 | 136.00 | 136.00 | 136.00 | 136.00 | 621.58 | 0 |
| 2025-03-13 | 136.00 | 136.00 | 136.00 | 136.00 | 621.58 | 0 |
| 2025-03-12 | 136.00 | 136.00 | 136.00 | 136.00 | 621.58 | 0 |
| 2025-03-11 | 135.00 | 135.00 | 135.00 | 135.00 | 617.01 | 0 |
| 2025-03-10 | 135.00 | 135.00 | 135.00 | 135.00 | 617.01 | 10,943 |
| 2025-03-07 | 135.00 | 135.00 | 135.00 | 135.00 | 617.01 | 0 |
| 2025-03-06 | 134.50 | 135.00 | 134.00 | 135.00 | 617.01 | 15,699 |
| 2025-03-05 | 135.00 | 135.00 | 135.00 | 135.00 | 617.01 | 12,181 |
| 2025-03-04 | 135.00 | 135.00 | 135.00 | 135.00 | 617.01 | 0 |
| 2025-03-03 | 135.00 | 135.00 | 134.10 | 135.00 | 617.01 | 2,383 |
| 2025-02-28 | 135.00 | 135.00 | 135.00 | 135.00 | 617.01 | 0 |
| 2025-02-27 | 135.00 | 135.00 | 134.15 | 135.00 | 617.01 | 7,497 |
| 2025-02-26 | 135.00 | 135.00 | 134.24 | 135.00 | 617.01 | 3,000 |
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.