Primary Health Properties PLC PHP
LSE · United Kingdom · Finance
GBp 91.23-0.47 (-0.51%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 91.33 | -0.40% | GBp 91.05 | GBp 91.75 | GBp 90.24 | 11.93M |
| 2026-09-30 | GBp 91.70 | +0.22% | GBp 91.50 | GBp 92.97 | GBp 91.43 | 9.95M |
| 2026-09-29 | GBp 91.50 | +0.16% | GBp 91.55 | GBp 92.15 | GBp 91.20 | 15.34M |
| 2026-09-28 | GBp 91.35 | -0.49% | GBp 93.00 | GBp 93.54 | GBp 91.35 |
| 11.51M |
| 2026-09-25 | GBp 91.80 | -0.22% | GBp 92.70 | GBp 92.80 | GBp 91.55 | 9.01M |
| 2026-09-24 | GBp 92.00 | -0.86% | GBp 92.00 | GBp 93.30 | GBp 91.60 | 9.54M |
| 2026-09-23 | GBp 92.80 | -1.22% | GBp 93.80 | GBp 94.65 | GBp 92.40 | 12.07M |
| 2026-09-22 | GBp 93.95 | +0.16% | GBp 93.90 | GBp 94.40 | GBp 93.05 | 10.89M |
| 2026-09-21 | GBp 93.80 | +0.81% | GBp 93.00 | GBp 94.40 | GBp 92.65 | 9.08M |
| 2026-09-18 | GBp 93.05 | -0.91% | GBp 93.50 | GBp 93.65 | GBp 92.80 | 23.43M |
| 2026-09-17 | GBp 93.90 | +0.81% | GBp 93.20 | GBp 94.10 | GBp 92.55 | 10.61M |
| 2026-09-16 | GBp 93.15 | +0.98% | GBp 92.00 | GBp 93.70 | GBp 91.94 | 9.66M |
| 2026-09-15 | GBp 92.25 | +0.54% | GBp 92.40 | GBp 92.80 | GBp 91.08 | 7.97M |
| 2026-09-14 | GBp 91.75 | +0.38% | GBp 91.20 | GBp 92.35 | GBp 91.20 | 8.34M |
| 2026-09-11 | GBp 91.40 | -0.65% | GBp 92.00 | GBp 92.45 | GBp 91.40 | 8.78M |
| 2026-09-10 | GBp 92.00 | -0.11% | GBp 92.35 | GBp 92.60 | GBp 91.80 | 7.80M |
| 2026-09-09 | GBp 92.10 | -1.66% | GBp 93.65 | GBp 93.90 | GBp 92.10 | 8.45M |
| 2026-09-08 | GBp 93.65 | +0.05% | GBp 93.65 | GBp 94.30 | GBp 93.05 | 5.99M |
| 2026-09-07 | GBp 93.60 | -1.00% | GBp 94.00 | GBp 94.18 | GBp 93.20 | 6.14M |
| 2026-09-04 | GBp 94.55 | +0.69% | GBp 93.55 | GBp 94.60 | GBp 93.05 | 10.38M |
| 2026-09-03 | GBp 93.90 | +0.86% | GBp 93.50 | GBp 93.90 | GBp 92.70 | 15.50M |
| 2026-09-02 | GBp 93.10 | -0.75% | GBp 94.50 | GBp 94.50 | GBp 92.37 | 11.04M |
| 2026-09-01 | GBp 93.80 | -1.83% | GBp 95.20 | GBp 95.40 | GBp 93.15 | 12.77M |
| 2026-08-28 | GBp 95.55 | -0.47% | GBp 95.50 | GBp 96.20 | GBp 95.42 | 8.54M |
| 2026-08-27 | GBp 96.00 | -0.88% | GBp 96.85 | GBp 96.85 | GBp 95.50 | 9.71M |
| 2026-08-26 | GBp 96.85 | -0.21% | GBp 97.00 | GBp 97.50 | GBp 96.70 | 7.22M |
| 2026-08-25 | GBp 97.05 | +0.15% | GBp 97.05 | GBp 97.40 | GBp 96.50 | 6.39M |
| 2026-08-24 | GBp 96.90 | +0.57% | GBp 95.95 | GBp 97.25 | GBp 95.95 | 9.48M |
| 2026-08-21 | GBp 96.35 | +1.05% | GBp 95.40 | GBp 96.50 | GBp 94.85 | 10.67M |
| 2026-08-20 | GBp 95.35 | +0.42% | GBp 95.40 | GBp 95.40 | GBp 94.55 | 6.27M |
| 2026-08-19 | GBp 94.95 | +0.21% | GBp 95.05 | GBp 95.05 | GBp 93.70 | 20.57M |
| 2026-08-18 | GBp 94.75 | -0.11% | GBp 94.60 | GBp 95.30 | GBp 94.20 | 8.63M |
| 2026-08-17 | GBp 94.85 | -0.84% | GBp 95.80 | GBp 95.96 | GBp 94.65 | 7.94M |
| 2026-08-14 | GBp 95.65 | +0.74% | GBp 95.20 | GBp 96.66 | GBp 94.95 | 9.14M |
| 2026-08-13 | GBp 94.95 | -0.21% | GBp 95.15 | GBp 96.10 | GBp 94.50 | 5.34M |
| 2026-08-12 | GBp 95.15 | +0.32% | GBp 95.00 | GBp 95.60 | GBp 94.50 | 8.07M |
| 2026-08-11 | GBp 94.85 | -0.78% | GBp 95.00 | GBp 95.95 | GBp 94.75 | 6.88M |
| 2026-08-10 | GBp 95.60 | -0.31% | GBp 96.50 | GBp 96.90 | GBp 95.55 | 13.33M |
| 2026-08-07 | GBp 95.90 | +0.26% | GBp 95.50 | GBp 96.30 | GBp 94.55 | 13.97M |
| 2026-08-06 | GBp 95.65 | +0.05% | GBp 95.55 | GBp 95.90 | GBp 94.40 | 13.34M |
| 2026-08-05 | GBp 95.60 | +0.05% | GBp 95.20 | GBp 96.20 | GBp 95.20 | 11.36M |
| 2026-08-04 | GBp 95.55 | -0.21% | GBp 95.80 | GBp 96.50 | GBp 95.30 | 7.74M |
| 2026-08-03 | GBp 95.75 | +1.38% | GBp 96.80 | GBp 96.80 | GBp 95.10 | 16.48M |
| 2026-07-31 | GBp 94.45 | -2.07% | GBp 96.80 | GBp 96.80 | GBp 94.25 | 13.22M |
| 2026-07-30 | GBp 96.45 | -0.26% | GBp 97.00 | GBp 97.90 | GBp 95.90 | 12.52M |
| 2026-07-29 | GBp 96.70 | -0.57% | GBp 96.90 | GBp 97.20 | GBp 95.60 | 19.00M |
| 2026-07-28 | GBp 97.25 | +1.46% | GBp 94.80 | GBp 97.25 | GBp 94.80 | 27.84M |
| 2026-07-27 | GBp 95.85 | +1.27% | GBp 94.75 | GBp 96.30 | GBp 94.75 | 10.68M |
| 2026-07-24 | GBp 94.65 | +0.85% | GBp 93.80 | GBp 94.80 | GBp 93.35 | 12.40M |
| 2026-07-23 | GBp 93.85 | -1.11% | GBp 95.65 | GBp 95.82 | GBp 93.78 | 8.20M |
| 2026-07-22 | GBp 94.90 | +0.90% | GBp 94.05 | GBp 95.35 | GBp 93.20 | 13.65M |
| 2026-07-21 | GBp 94.05 | -0.48% | GBp 94.00 | GBp 94.95 | GBp 93.45 | 5.98M |
| 2026-07-20 | GBp 94.50 | +0.05% | GBp 94.45 | GBp 95.05 | GBp 93.75 | 5.13M |
| 2026-07-17 | GBp 94.45 | +1.61% | GBp 93.40 | GBp 95.15 | GBp 93.00 | 7.62M |
| 2026-07-16 | GBp 92.95 | +0.27% | GBp 93.50 | GBp 94.07 | GBp 91.70 | 10.34M |
| 2026-07-15 | GBp 92.70 | -0.27% | GBp 92.30 | GBp 93.15 | GBp 92.20 | 6.07M |
| 2026-07-14 | GBp 92.95 | +0.16% | GBp 92.20 | GBp 93.25 | GBp 91.60 | 7.08M |
| 2026-07-13 | GBp 92.80 | -0.32% | GBp 93.20 | GBp 93.70 | GBp 92.75 | 11.91M |
| 2026-07-10 | GBp 93.10 | 0.00% | GBp 92.40 | GBp 94.25 | GBp 92.40 | 8.70M |
| 2026-07-09 | GBp 93.10 | +0.49% | GBp 92.65 | GBp 93.40 | GBp 92.25 | 6.64M |
| 2026-07-08 | GBp 92.65 | -1.33% | GBp 93.75 | GBp 93.90 | GBp 91.76 | 10.70M |
| 2026-07-07 | GBp 93.90 | +0.97% | GBp 92.85 | GBp 94.10 | GBp 92.75 | 5.06M |
| 2026-07-06 | GBp 93.00 | -0.96% | GBp 93.85 | GBp 95.15 | GBp 92.60 | 5.50M |
| 2026-07-03 | GBp 93.90 | -0.37% | GBp 95.00 | GBp 95.15 | GBp 93.15 | 7.15M |
| 2026-07-02 | GBp 94.25 | -1.57% | GBp 95.00 | GBp 95.05 | GBp 93.55 | 8.58M |
| 2026-07-01 | GBp 95.75 | +0.05% | GBp 96.00 | GBp 96.25 | GBp 94.33 | 17.21M |
| 2026-06-30 | GBp 95.70 | +0.05% | GBp 96.25 | GBp 96.40 | GBp 95.40 | 11.60M |
| 2026-06-29 | GBp 95.65 | -1.14% | GBp 96.00 | GBp 96.70 | GBp 95.65 | 16.33M |
| 2026-06-26 | GBp 96.75 | +0.99% | GBp 95.00 | GBp 96.90 | GBp 95.00 | 7.58M |
| 2026-06-25 | GBp 95.80 | -0.16% | GBp 95.00 | GBp 97.20 | GBp 95.00 | 9.10M |
| 2026-06-24 | GBp 95.95 | +4.52% | GBp 93.00 | GBp 95.95 | GBp 92.70 | 15.25M |
| 2026-06-23 | GBp 91.80 | -0.49% | GBp 91.50 | GBp 92.30 | GBp 91.25 | 17.36M |
| 2026-06-22 | GBp 92.25 | +0.05% | GBp 92.20 | GBp 92.95 | GBp 91.05 | 12.59M |
| 2026-06-19 | GBp 92.20 | +1.10% | GBp 91.30 | GBp 92.23 | GBp 90.80 | 36.06M |
| 2026-06-18 | GBp 91.20 | -0.33% | GBp 91.35 | GBp 91.50 | GBp 90.35 | 11.12M |
| 2026-06-17 | GBp 91.50 | -0.54% | GBp 92.75 | GBp 92.75 | GBp 91.05 | 9.49M |
| 2026-06-16 | GBp 92.00 | -0.43% | GBp 92.20 | GBp 92.60 | GBp 91.35 | 9.20M |
| 2026-06-15 | GBp 92.40 | -0.16% | GBp 93.45 | GBp 94.35 | GBp 92.15 | 9.03M |
| 2026-06-12 | GBp 92.55 | +1.48% | GBp 91.50 | GBp 92.90 | GBp 91.50 | 9.32M |
| 2026-06-11 | GBp 91.20 | -0.38% | GBp 91.15 | GBp 92.00 | GBp 90.50 | 8.47M |
| 2026-06-10 | GBp 91.55 | +1.95% | GBp 90.25 | GBp 91.75 | GBp 89.75 | 13.53M |
| 2026-06-09 | GBp 89.80 | -0.83% | GBp 90.55 | GBp 91.30 | GBp 89.80 | 10.91M |
| 2026-06-08 | GBp 90.55 | +0.28% | GBp 90.10 | GBp 91.10 | GBp 89.85 | 14.38M |
| 2026-06-05 | GBp 90.30 | -1.04% | GBp 91.00 | GBp 91.90 | GBp 90.30 | 8.89M |
| 2026-06-04 | GBp 91.25 | +0.50% | GBp 90.80 | GBp 91.55 | GBp 90.75 | 7.70M |
| 2026-06-03 | GBp 90.80 | -1.04% | GBp 92.50 | GBp 92.50 | GBp 90.55 | 10.26M |
| 2026-06-02 | GBp 91.75 | -0.49% | GBp 92.30 | GBp 93.00 | GBp 91.29 | 14.89M |
| 2026-06-01 | GBp 92.20 | -1.76% | GBp 93.70 | GBp 94.00 | GBp 91.95 | 10.03M |
| 2026-05-29 | GBp 93.85 | -0.53% | GBp 95.00 | GBp 95.25 | GBp 93.85 | 19.28M |
| 2026-05-28 | GBp 94.35 | +0.37% | GBp 94.60 | GBp 94.60 | GBp 93.40 | 9.38M |