Public Policy Holding Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 135.00 | 135.00 | 135.00 | 135.00 | 617.01 | 0 |
| 2025-02-24 | 135.00 | 135.40 | 135.00 | 135.00 | 617.01 | 6 |
| 2025-02-21 | 135.00 | 135.00 | 135.00 | 135.00 | 617.01 | 0 |
| 2025-02-20 | 135.00 | 135.00 | 135.00 | 135.00 | 617.01 | 96,085 |
| 2025-02-19 | 135.00 | 135.40 | 135.00 | 135.00 | 617.01 | 242 |
| 2025-02-18 | 135.00 | 135.00 | 135.00 | 135.00 | 617.01 | 412,000 |
| 2025-02-17 | 135.00 | 135.00 | 135.00 | 135.00 | 617.01 | 0 |
| 2025-02-14 | 135.00 | 136.00 | 135.00 | 135.00 | 617.01 | 3,300 |
| 2025-02-13 | 135.00 | 135.00 | 135.00 | 135.00 | 617.01 | 64,352 |
| 2025-02-12 | 135.00 | 135.44 | 135.00 | 135.00 | 617.01 | 1,901 |
| 2025-02-11 | 135.00 | 135.00 | 135.00 | 135.00 | 617.01 | 0 |
| 2025-02-10 | 135.00 | 135.44 | 135.00 | 135.00 | 617.01 | 2,000 |
| 2025-02-07 | 135.00 | 135.00 | 135.00 | 135.00 | 617.01 | 70,717 |
| 2025-02-06 | 135.00 | 135.00 | 135.00 | 135.00 | 617.01 | 79,807 |
| 2025-02-05 | 135.00 | 135.00 | 135.00 | 135.00 | 617.01 | 410,000 |
| 2025-02-04 | 135.00 | 135.50 | 134.00 | 135.00 | 617.01 | 812,928 |
| 2025-02-03 | 135.00 | 135.50 | 134.00 | 135.00 | 617.01 | 7,000 |
| 2025-01-31 | 134.50 | 136.00 | 134.00 | 135.00 | 617.01 | 1,263,729 |
| 2025-01-30 | 135.00 | 135.00 | 134.00 | 135.00 | 617.01 | 272,786 |
| 2025-01-29 | 135.00 | 135.00 | 134.00 | 135.00 | 617.01 | 1,148,577 |
| 2025-01-28 | 135.00 | 135.50 | 133.00 | 135.00 | 617.01 | 5,707 |
| 2025-01-27 | 137.30 | 137.30 | 134.25 | 135.00 | 617.01 | 172,205 |
| 2025-01-24 | 135.00 | 135.00 | 134.50 | 135.00 | 617.01 | 2,500 |
| 2025-01-23 | 135.00 | 135.00 | 135.00 | 135.00 | 617.01 | 0 |
| 2025-01-22 | 135.00 | 136.80 | 135.00 | 135.00 | 617.01 | 2,505 |
| 2025-01-21 | 135.00 | 135.00 | 135.00 | 135.00 | 617.01 | 0 |
| 2025-01-20 | 135.00 | 135.00 | 134.00 | 135.00 | 617.01 | 185,360 |
| 2025-01-17 | 135.00 | 135.00 | 133.20 | 135.00 | 617.01 | 1,126,781 |
| 2025-01-16 | 135.00 | 135.00 | 135.00 | 135.00 | 617.01 | 0 |
| 2025-01-15 | 135.00 | 135.00 | 135.00 | 135.00 | 617.01 | 0 |
| 2025-01-14 | 135.00 | 135.00 | 134.00 | 135.00 | 617.01 | 46,809 |
| 2025-01-13 | 136.00 | 136.00 | 135.00 | 136.00 | 621.58 | 12,957 |
| 2025-01-10 | 136.50 | 137.85 | 135.45 | 136.50 | 623.87 | 8,550 |
| 2025-01-09 | 136.50 | 136.50 | 136.50 | 136.50 | 623.87 | 0 |
| 2025-01-08 | 138.00 | 138.00 | 138.00 | 138.00 | 630.72 | 1,500 |
| 2025-01-07 | 137.00 | 138.00 | 135.00 | 136.50 | 623.87 | 25,733 |
| 2025-01-06 | 137.00 | 137.00 | 135.20 | 137.00 | 626.15 | 5,000 |
| 2025-01-03 | 137.00 | 138.30 | 135.00 | 137.00 | 626.15 | 8,439 |
| 2025-01-02 | 137.00 | 137.00 | 137.00 | 137.00 | 626.15 | 0 |
| 2024-12-31 | 137.00 | 138.40 | 137.00 | 137.00 | 626.15 | 394 |
| 2024-12-30 | 137.00 | 139.00 | 137.00 | 137.00 | 626.15 | 3,883 |
| 2024-12-27 | 138.00 | 138.49 | 138.00 | 138.00 | 630.72 | 10 |
| 2024-12-24 | 138.00 | 138.00 | 138.00 | 138.00 | 630.72 | 0 |
| 2024-12-23 | 138.00 | 138.00 | 137.00 | 138.00 | 630.72 | 4,400 |
| 2024-12-20 | 138.50 | 138.50 | 138.50 | 138.50 | 633.01 | 0 |
| 2024-12-19 | 138.50 | 138.50 | 138.00 | 138.50 | 633.01 | 2,883 |
| 2024-12-18 | 139.00 | 140.00 | 139.00 | 139.00 | 635.29 | 3,000 |
| 2024-12-17 | 139.00 | 140.00 | 139.00 | 140.00 | 639.86 | 13,613 |
| 2024-12-16 | 138.50 | 139.00 | 138.50 | 138.50 | 633.01 | 2,500 |
| 2024-12-13 | 138.00 | 138.80 | 138.00 | 138.00 | 630.72 | 1,100 |
| 2024-12-12 | 138.00 | 138.00 | 138.00 | 138.00 | 630.72 | 0 |
| 2024-12-11 | 138.00 | 138.00 | 138.00 | 138.00 | 630.72 | 0 |
| 2024-12-10 | 138.00 | 139.00 | 138.00 | 139.00 | 635.29 | 22,000 |
| 2024-12-09 | 138.00 | 138.00 | 137.25 | 138.00 | 630.72 | 1,460 |
| 2024-12-06 | 138.00 | 138.00 | 138.00 | 138.00 | 630.72 | 0 |
| 2024-12-05 | 138.00 | 138.00 | 138.00 | 138.00 | 630.72 | 240,823 |
| 2024-12-04 | 138.00 | 139.00 | 138.00 | 138.00 | 630.72 | 10,759 |
| 2024-12-03 | 138.00 | 138.00 | 137.00 | 138.00 | 630.72 | 38 |
| 2024-12-02 | 135.00 | 138.00 | 135.00 | 138.00 | 630.72 | 19,000 |
| 2024-11-29 | 133.00 | 134.00 | 133.00 | 133.00 | 607.87 | 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.