Public Policy Holding Co., Inc. PPHC
LSE · United Kingdom · Commercial Services
GBp 800.000.00 (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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 800.00 | 0.00% | GBp 780.00 | GBp 780.00 | GBp 780.00 | 473 |
| 2026-09-30 | GBp 800.00 | -5.33% | GBp 845.00 | GBp 830.00 | GBp 797.50 | 3.25K |
| 2026-09-29 | GBp 845.00 | +0.60% | GBp 845.00 | GBp 840.00 | GBp 840.00 | 1.00K |
| 2026-09-28 | GBp 840.00 | -2.33% | GBp 860.00 | GBp 870.00 | GBp 850.00 | 1.06K |
| 2026-09-25 | GBp 860.00 | -3.37% | GBp 890.00 | GBp 892.00 | GBp 860.00 | 3.88K |
| 2026-09-24 | GBp 890.00 | -3.78% | GBp 925.00 | GBp 930.00 | GBp 890.00 | 1.00K |
| 2026-09-23 | GBp 925.00 | +0.54% | GBp 925.00 | GBp 925.00 | GBp 925.00 | 0 |
| 2026-09-22 | GBp 920.00 | -3.16% | GBp 920.00 | GBp 927.20 | GBp 927.20 | 1.08K |
| 2026-09-21 | GBp 950.00 | +4.40% | GBp 945.00 | GBp 970.00 | GBp 920.00 | 2.63K |
| 2026-09-18 | GBp 910.00 | +2.82% | GBp 910.00 | GBp 971.30 | GBp 900.00 | 10.03K |
| 2026-09-17 | GBp 885.00 | 0.00% | GBp 885.00 | GBp 900.00 | GBp 870.00 | 242 |
| 2026-09-16 | GBp 885.00 | +2.31% | GBp 880.00 | GBp 890.80 | GBp 875.00 | 18.13K |
| 2026-09-15 | GBp 865.00 | -2.26% | GBp 875.00 | GBp 883.18 | GBp 883.18 | 12.50K |
| 2026-09-14 | GBp 885.00 | +8.59% | GBp 815.00 | GBp 870.00 | GBp 800.00 | 6.32K |
| 2026-09-11 | GBp 815.00 | 0.00% | GBp 815.00 | GBp 801.80 | GBp 801.80 | 40 |
| 2026-09-10 | GBp 815.00 | 0.00% | GBp 815.00 | GBp 815.00 | GBp 815.00 | 0 |
| 2026-09-09 | GBp 815.00 | 0.00% | GBp 815.00 | GBp 815.00 | GBp 815.00 | 0 |
| 2026-09-08 | GBp 815.00 | 0.00% | GBp 815.00 | GBp 815.00 | GBp 815.00 | 0 |
| 2026-09-07 | GBp 815.00 | 0.00% | GBp 815.00 | GBp 803.00 | GBp 803.00 | 4.55K |
| 2026-09-04 | GBp 815.00 | 0.00% | GBp 815.00 | GBp 815.00 | GBp 815.00 | 0 |
| 2026-09-03 | GBp 815.00 | +1.24% | GBp 815.00 | GBp 800.00 | GBp 800.00 | 3 |
| 2026-09-02 | GBp 805.00 | 0.00% | GBp 805.00 | GBp 805.00 | GBp 805.00 | 0 |
| 2026-09-01 | GBp 805.00 | 0.00% | GBp 805.00 | GBp 830.00 | GBp 780.00 | 2 |
| 2026-08-28 | GBp 805.00 | 0.00% | GBp 805.00 | GBp 805.00 | GBp 805.00 | 0 |
| 2026-08-27 | GBp 805.00 | 0.00% | GBp 805.00 | GBp 800.00 | GBp 800.00 | 22 |
| 2026-08-26 | GBp 805.00 | 0.00% | GBp 805.00 | GBp 783.00 | GBp 783.00 | 650 |
| 2026-08-25 | GBp 805.00 | +1.90% | GBp 790.00 | GBp 830.00 | GBp 797.00 | 2.00K |
| 2026-08-24 | GBp 790.00 | +0.64% | GBp 785.00 | GBp 791.80 | GBp 777.50 | 2.78K |
| 2026-08-21 | GBp 785.00 | -1.88% | GBp 800.00 | GBp 777.50 | GBp 770.00 | 1.25K |
| 2026-08-20 | GBp 800.00 | +0.63% | GBp 795.00 | GBp 780.00 | GBp 780.00 | 1.77K |
| 2026-08-19 | GBp 795.00 | +1.27% | GBp 785.00 | GBp 794.60 | GBp 770.00 | 500 |
| 2026-08-18 | GBp 785.00 | 0.00% | GBp 785.00 | GBp 785.00 | GBp 785.00 | 0 |
| 2026-08-17 | GBp 785.00 | -3.09% | GBp 810.00 | GBp 820.00 | GBp 799.80 | 1.56K |
| 2026-08-14 | GBp 810.00 | -1.22% | GBp 810.00 | GBp 820.00 | GBp 802.00 | 610 |
| 2026-08-13 | GBp 820.00 | -1.80% | GBp 825.00 | GBp 830.00 | GBp 820.00 | 1.12K |
| 2026-08-12 | GBp 835.00 | +1.21% | GBp 835.00 | GBp 824.80 | GBp 820.00 | 632 |
| 2026-08-11 | GBp 825.00 | +0.61% | GBp 825.00 | GBp 840.00 | GBp 836.70 | 370 |
| 2026-08-10 | GBp 820.00 | -2.67% | GBp 842.50 | GBp 855.00 | GBp 804.00 | 8.75K |
| 2026-08-07 | GBp 842.50 | 0.00% | GBp 842.50 | GBp 853.00 | GBp 830.00 | 648 |
| 2026-08-06 | GBp 842.50 | 0.00% | GBp 842.50 | GBp 853.75 | GBp 853.75 | 87 |
| 2026-08-05 | GBp 842.50 | 0.00% | GBp 842.50 | GBp 855.00 | GBp 830.00 | 318 |
| 2026-08-04 | GBp 842.50 | +4.01% | GBp 810.00 | GBp 855.00 | GBp 820.00 | 7.06K |
| 2026-08-03 | GBp 810.00 | +5.19% | GBp 770.00 | GBp 800.00 | GBp 780.00 | 1.26K |
| 2026-07-31 | GBp 770.00 | +0.65% | GBp 765.00 | GBp 780.00 | GBp 770.00 | 34 |
| 2026-07-30 | GBp 765.00 | +0.66% | GBp 765.00 | GBp 765.00 | GBp 765.00 | 0 |
| 2026-07-29 | GBp 760.00 | +4.11% | GBp 735.00 | GBp 770.00 | GBp 740.00 | 3.42K |
| 2026-07-28 | GBp 730.00 | +6.57% | GBp 685.00 | GBp 720.00 | GBp 680.00 | 6.95K |
| 2026-07-27 | GBp 685.00 | 0.00% | GBp 685.00 | GBp 700.00 | GBp 670.00 | 817 |
| 2026-07-24 | GBp 685.00 | 0.00% | GBp 685.00 | GBp 700.00 | GBp 670.00 | 703 |
| 2026-07-23 | GBp 685.00 | 0.00% | GBp 685.00 | GBp 685.00 | GBp 685.00 | 0 |
| 2026-07-22 | GBp 685.00 | 0.00% | GBp 685.00 | GBp 690.00 | GBp 671.80 | 1.97K |
| 2026-07-21 | GBp 685.00 | +6.20% | GBp 665.00 | GBp 700.00 | GBp 670.00 | 3.59K |
| 2026-07-20 | GBp 645.00 | +0.78% | GBp 645.00 | GBp 645.00 | GBp 645.00 | 0 |
| 2026-07-17 | GBp 640.00 | 0.00% | GBp 640.00 | GBp 630.00 | GBp 630.00 | 200 |
| 2026-07-16 | GBp 640.00 | 0.00% | GBp 640.00 | GBp 640.00 | GBp 640.00 | 0 |
| 2026-07-15 | GBp 640.00 | +0.79% | GBp 635.00 | GBp 650.00 | GBp 641.00 | 471 |
| 2026-07-14 | GBp 635.00 | +0.79% | GBp 630.00 | GBp 650.00 | GBp 630.00 | 144 |
| 2026-07-13 | GBp 630.00 | +2.44% | GBp 615.00 | GBp 638.00 | GBp 620.00 | 6.37K |
| 2026-07-10 | GBp 615.00 | +1.65% | GBp 615.00 | GBp 620.00 | GBp 619.80 | 274 |
| 2026-07-09 | GBp 605.00 | 0.00% | GBp 605.00 | GBp 620.00 | GBp 595.00 | 3.35K |
| 2026-07-08 | GBp 605.00 | 0.00% | GBp 605.00 | GBp 620.00 | GBp 612.00 | 989 |
| 2026-07-07 | GBp 605.00 | +1.68% | GBp 595.00 | GBp 619.80 | GBp 590.00 | 5.75K |
| 2026-07-06 | GBp 595.00 | 0.00% | GBp 595.00 | GBp 595.00 | GBp 580.00 | 1.84K |
| 2026-07-03 | GBp 595.00 | -0.83% | GBp 595.00 | GBp 581.80 | GBp 581.80 | 847 |
| 2026-07-02 | GBp 600.00 | +4.35% | GBp 575.00 | GBp 590.00 | GBp 590.00 | 702 |
| 2026-07-01 | GBp 575.00 | -1.29% | GBp 580.00 | GBp 585.00 | GBp 560.00 | 4.52K |
| 2026-06-30 | GBp 582.50 | -2.92% | GBp 600.00 | GBp 587.50 | GBp 580.00 | 1.48K |
| 2026-06-29 | GBp 600.00 | 0.00% | GBp 600.00 | GBp 600.00 | GBp 600.00 | 0 |
| 2026-06-26 | GBp 600.00 | -0.83% | GBp 605.00 | GBp 600.00 | GBp 580.00 | 6.33K |
| 2026-06-25 | GBp 605.00 | -0.82% | GBp 610.00 | GBp 616.40 | GBp 600.00 | 24.66K |
| 2026-06-24 | GBp 610.00 | -1.61% | GBp 630.00 | GBp 640.00 | GBp 600.30 | 3.97K |
| 2026-06-23 | GBp 620.00 | -9.82% | GBp 682.50 | GBp 675.00 | GBp 610.00 | 6.47K |
| 2026-06-22 | GBp 687.50 | -4.51% | GBp 720.00 | GBp 710.00 | GBp 705.00 | 2.73K |
| 2026-06-19 | GBp 720.00 | -1.37% | GBp 740.00 | GBp 725.20 | GBp 710.00 | 3.29K |
| 2026-06-18 | GBp 730.00 | -3.95% | GBp 760.00 | GBp 755.00 | GBp 720.30 | 3.08K |
| 2026-06-17 | GBp 760.00 | -3.80% | GBp 795.00 | GBp 790.00 | GBp 751.60 | 5.84K |
| 2026-06-16 | GBp 790.00 | -0.63% | GBp 795.00 | GBp 790.00 | GBp 780.00 | 42.75K |
| 2026-06-15 | GBp 795.00 | 0.00% | GBp 795.00 | GBp 795.00 | GBp 791.40 | 1.07K |
| 2026-06-12 | GBp 795.00 | +1.92% | GBp 795.00 | GBp 810.00 | GBp 784.80 | 994 |
| 2026-06-11 | GBp 780.00 | -2.50% | GBp 795.00 | GBp 795.00 | GBp 780.00 | 38.20K |
| 2026-06-10 | GBp 800.00 | 0.00% | GBp 800.00 | GBp 800.00 | GBp 800.00 | 30.50K |
| 2026-06-09 | GBp 800.00 | -0.62% | GBp 805.00 | GBp 812.00 | GBp 784.40 | 1.31K |
| 2026-06-08 | GBp 805.00 | -4.17% | GBp 810.00 | GBp 792.00 | GBp 790.00 | 762 |
| 2026-06-05 | GBp 840.00 | +1.82% | GBp 825.00 | GBp 840.00 | GBp 810.30 | 2.21K |
| 2026-06-04 | GBp 825.00 | 0.00% | GBp 825.00 | GBp 825.00 | GBp 810.00 | 18.92K |
| 2026-06-03 | GBp 825.00 | 0.00% | GBp 825.00 | GBp 825.00 | GBp 810.00 | 30.07K |
| 2026-06-02 | GBp 825.00 | 0.00% | GBp 825.00 | GBp 825.00 | GBp 812.00 | 23.94K |
| 2026-06-01 | GBp 825.00 | -5.17% | GBp 855.00 | GBp 850.00 | GBp 810.00 | 18.17K |
| 2026-05-29 | GBp 870.00 | -3.33% | GBp 900.00 | GBp 889.00 | GBp 862.57 | 2.29K |
| 2026-05-28 | GBp 900.00 | -1.10% | GBp 900.00 | GBp 880.00 | GBp 880.00 | 5 |