Public Policy Holding Company Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	133.00	133.90	133.00	133.00	607.87	15,000
2024-11-27	133.00	133.00	133.00	133.00	607.87	0
2024-11-26	132.00	133.00	132.00	132.50	605.59	234,068
2024-11-25	132.00	132.00	132.00	132.00	603.30	0
2024-11-22	132.00	132.00	131.52	132.00	603.30	108,140
2024-11-21	132.00	132.00	132.00	132.00	603.30	0
2024-11-20	132.00	132.00	131.51	132.00	603.30	376
2024-11-19	132.00	132.00	132.00	132.00	603.30	0
2024-11-18	131.50	133.00	130.36	132.00	603.30	24,930
2024-11-15	131.50	132.00	131.50	131.50	601.02	16,877
2024-11-14	131.00	133.00	131.00	131.00	598.73	47,496
2024-11-13	131.00	132.00	130.15	131.00	598.73	3,840
2024-11-12	131.00	131.48	131.00	131.00	598.73	773
2024-11-11	131.00	131.45	131.00	131.00	598.73	9,600
2024-11-08	131.00	131.00	130.10	131.00	598.73	2,251
2024-11-07	131.00	131.45	131.00	131.00	598.73	1,262
2024-11-06	131.00	131.00	131.00	131.00	598.73	0
2024-11-05	131.00	131.00	131.00	131.00	598.73	0
2024-11-04	131.00	131.48	131.00	131.00	598.73	237
2024-11-01	131.00	131.00	130.00	131.00	598.73	2,802
2024-10-31	131.00	131.00	131.00	131.00	598.73	0
2024-10-30	131.00	131.90	130.00	131.00	598.73	13,549
2024-10-29	131.00	131.48	131.00	131.00	598.73	500
2024-10-28	131.00	131.50	130.00	131.00	598.73	4,895
2024-10-25	131.00	131.20	130.00	131.00	598.73	19,892
2024-10-24	131.00	131.00	130.00	131.00	598.73	76,000
2024-10-23	131.00	131.00	131.00	131.00	598.73	0
2024-10-22	131.25	131.25	130.00	131.00	598.73	38,957
2024-10-21	131.50	131.50	131.50	131.50	601.02	2,500
2024-10-18	131.80	131.80	131.33	131.50	601.02	114,564
2024-10-17	132.00	132.00	131.00	132.00	603.30	56,460
2024-10-16	132.00	132.00	131.00	132.00	603.30	25,613
2024-10-15	132.00	132.00	132.00	132.00	603.30	5,000
2024-10-14	132.00	132.00	131.95	132.00	603.30	757
2024-10-11	132.00	132.00	132.00	132.00	603.30	0
2024-10-10	132.00	132.00	132.00	132.00	603.30	0
2024-10-09	132.00	132.00	132.00	132.00	603.30	0
2024-10-08	131.50	133.00	131.00	132.00	603.30	61,893
2024-10-07	131.00	133.00	129.10	131.50	601.02	70,888
2024-10-04	131.00	131.50	129.10	131.00	598.73	128,867
2024-10-03	131.00	131.00	129.00	131.00	598.73	121,777
2024-10-02	131.00	131.00	129.00	131.00	598.73	3,297
2024-10-01	131.00	131.00	129.15	131.00	598.73	12,359
2024-09-30	131.00	131.00	129.00	131.00	598.73	7,000
2024-09-27	131.00	131.00	131.00	131.00	598.73	0
2024-09-26	131.50	131.99	131.00	131.00	598.73	4,495
2024-09-25	131.50	132.00	130.00	131.50	584.80	404,050
2024-09-24	131.50	131.50	130.50	131.00	582.58	2,158,361
2024-09-23	131.00	131.50	130.00	131.50	584.80	139,287
2024-09-20	131.00	131.75	131.00	131.00	582.58	9,756
2024-09-19	131.50	132.00	129.00	131.00	582.58	16,000
2024-09-18	131.50	131.50	130.00	131.50	584.80	6,506
2024-09-17	131.00	133.00	129.50	131.00	582.58	41,543
2024-09-16	131.00	131.00	131.00	131.00	582.58	0
2024-09-13	131.00	131.00	129.00	131.00	582.58	11,287
2024-09-12	132.00	132.00	128.50	131.00	582.58	33,388
2024-09-11	133.50	133.50	133.50	133.50	593.69	0
2024-09-10	133.50	133.50	132.00	133.50	593.69	367
2024-09-09	133.50	133.50	133.50	133.50	593.69	0
2024-09-06	133.50	133.50	133.50	133.50	593.69	0

← NewerPage 9 of 21 · 1,224 trading daysOlder →

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.