PHSC plc PHSC
LSE · United Kingdom · Commercial Services
GBp 7.750.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-09-29 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 8.48 | GBp 8.48 | 12 |
| 2026-09-28 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-09-25 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-09-24 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-09-23 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.05 | GBp 7.05 | 2.00K |
| 2026-09-22 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-09-21 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-09-18 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 8.48 | GBp 8.14 | 3.49K |
| 2026-09-17 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-09-16 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.05 | GBp 7.05 | 2.10K |
| 2026-09-15 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-09-14 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 8.25 | GBp 8.14 | 2.21K |
| 2026-09-11 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 8.48 | GBp 8.14 | 6.25K |
| 2026-09-10 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-09-09 | GBp 7.75 | 0.00% | GBp 7.25 | GBp 6.40 | GBp 6.40 | 2.43K |
| 2026-09-08 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-09-07 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-09-04 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-09-03 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-09-02 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-09-01 | GBp 7.75 | +9,900.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-08-28 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 0 |
| 2026-08-27 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 0 |
| 2026-08-26 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 0 |
| 2026-08-25 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 0 |
| 2026-08-24 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 0 |
| 2026-08-21 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 0 |
| 2026-08-20 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 0 |
| 2026-08-19 | GBp 0.08 | -99.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 0 |
| 2026-08-18 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-08-17 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 8.48 | GBp 7.05 | 4.78K |
| 2026-08-14 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-08-13 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-08-12 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.05 | GBp 7.05 | 6.53K |
| 2026-08-11 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 8.48 | GBp 8.48 | 4 |
| 2026-08-10 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-08-07 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-08-06 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-08-05 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 8.14 | GBp 8.14 | 2.00K |
| 2026-08-04 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-08-03 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-07-31 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-07-30 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.38 | GBp 7.38 | 462 |
| 2026-07-29 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-07-28 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-07-27 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 8.50 | GBp 8.50 | 2 |
| 2026-07-24 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.99 | GBp 7.99 | 8.81K |
| 2026-07-23 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-07-22 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-07-21 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-07-20 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-07-17 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-07-16 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-07-15 | GBp 7.75 | +9,900.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-07-14 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 0 |
| 2026-07-13 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 0 |
| 2026-07-10 | GBp 0.08 | 0.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 0 |
| 2026-07-09 | GBp 0.08 | -99.00% | GBp 0.08 | GBp 0.08 | GBp 0.08 | 0 |
| 2026-07-08 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-07-07 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.98 | GBp 7.98 | 17.21K |
| 2026-07-06 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-07-03 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.98 | GBp 7.98 | 7.00K |
| 2026-07-02 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-07-01 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-06-30 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-06-29 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 8.50 | GBp 8.00 | 9.31K |
| 2026-06-26 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-06-25 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-06-24 | GBp 7.75 | +3.33% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-06-23 | GBp 7.50 | -3.23% | GBp 7.75 | GBp 7.50 | GBp 7.50 | 2.82K |
| 2026-06-22 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-06-19 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.40 | GBp 7.40 | 602 |
| 2026-06-18 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-06-17 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.50 | GBp 7.50 | 3.03K |
| 2026-06-16 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-06-15 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-06-12 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.50 | GBp 7.50 | 595 |
| 2026-06-11 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.50 | GBp 7.50 | 4.42K |
| 2026-06-10 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-06-09 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-06-08 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 8.25 | GBp 7.38 | 910 |
| 2026-06-05 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-06-04 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-06-03 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.38 | GBp 7.25 | 6.80K |
| 2026-06-02 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-06-01 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 8.50 | GBp 7.00 | 110.01K |
| 2026-05-29 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-05-28 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-05-27 | GBp 7.75 | -8.82% | GBp 8.50 | GBp 8.00 | GBp 8.00 | 14.51K |