PowerHouse Energy Group Plc (AIM:PHE)
London · Delayed Price · Currency is GBP · Price in GBX 0.5100
+0.0050 (0.99%)
Oct 31, 2025, 3:57 PM GMT+1
PowerHouse Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | 0.99% | 12,783,087 |
| Oct 30, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | -0.98% | 1,442,645 |
| Oct 29, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | -0.97% | 21,476,184 |
| Oct 28, 2025 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | -1.90% | 4,281,977 |
| Oct 27, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 4,909,859 |
| Oct 24, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 2,409,308 |
| Oct 23, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 1,648,274 |
| Oct 22, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 905,565 |
| Oct 21, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -1.32% | 4,722,104 |
| Oct 20, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 1.33% | 4,186,498 |
| Oct 17, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -0.94% | 10,240,480 |
| Oct 16, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 2,419,868 |
| Oct 15, 2025 | 0.53 | 0.55 | 0.51 | 0.53 | 0.53 | -1.85% | 5,388,389 |
| Oct 14, 2025 | 0.55 | 0.56 | 0.51 | 0.54 | 0.54 | -0.92% | 20,831,435 |
| Oct 13, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -2.68% | 11,698,301 |
| Oct 10, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.41% | 3,722,027 |
| Oct 9, 2025 | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -1.22% | 3,767,625 |
| Oct 8, 2025 | 0.57 | 0.59 | 0.55 | 0.58 | 0.58 | 1.59% | 7,459,821 |
| Oct 7, 2025 | 0.59 | 0.60 | 0.55 | 0.57 | 0.57 | -4.07% | 15,139,499 |
| Oct 6, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 3,784,532 |
| Oct 3, 2025 | 0.59 | 0.62 | 0.59 | 0.60 | 0.60 | 0.84% | 7,020,128 |
| Oct 2, 2025 | 0.61 | 0.62 | 0.59 | 0.60 | 0.60 | -12.50% | 5,061,428 |
| Oct 1, 2025 | 0.62 | 0.68 | 0.59 | 0.68 | 0.68 | 12.40% | 7,581,735 |
| Sep 30, 2025 | 0.60 | 0.63 | 0.59 | 0.61 | 0.61 | 1.68% | 5,654,956 |
| Sep 29, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -1.65% | 4,887,338 |
| Sep 26, 2025 | 0.61 | 0.63 | 0.59 | 0.61 | 0.61 | -0.82% | 4,955,860 |
| Sep 25, 2025 | 0.60 | 0.62 | 0.57 | 0.61 | 0.61 | 4.27% | 8,153,114 |
| Sep 24, 2025 | 0.60 | 0.62 | 0.57 | 0.59 | 0.59 | -2.50% | 7,581,335 |
| Sep 23, 2025 | 0.63 | 0.64 | 0.59 | 0.60 | 0.60 | -4.00% | 4,862,498 |
| Sep 22, 2025 | 0.62 | 0.64 | 0.60 | 0.63 | 0.63 | 0.81% | 6,041,234 |
| Sep 19, 2025 | 0.61 | 0.63 | 0.59 | 0.62 | 0.62 | 2.48% | 8,102,033 |
| Sep 18, 2025 | 0.60 | 0.62 | 0.58 | 0.61 | 0.61 | 3.95% | 13,201,834 |
| Sep 17, 2025 | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | 3.01% | 4,622,748 |
| Sep 16, 2025 | 0.61 | 0.62 | 0.55 | 0.57 | 0.57 | -5.04% | 14,175,199 |
| Sep 15, 2025 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | - | 7,377,100 |
| Sep 12, 2025 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | - | 2,354,619 |
| Sep 11, 2025 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | - | 1,610,731 |
| Sep 10, 2025 | 0.59 | 0.61 | 0.57 | 0.60 | 0.60 | -1.65% | 5,949,179 |
| Sep 9, 2025 | 0.61 | 0.62 | 0.59 | 0.61 | 0.61 | - | 5,830,331 |
| Sep 8, 2025 | 0.61 | 0.62 | 0.58 | 0.61 | 0.61 | - | 8,424,252 |
| Sep 5, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.63% | 10,913,409 |
| Sep 4, 2025 | 0.65 | 0.65 | 0.61 | 0.62 | 0.62 | -4.65% | 2,907,706 |
| Sep 3, 2025 | 0.65 | 0.67 | 0.63 | 0.65 | 0.65 | 0.78% | 4,270,206 |
| Sep 2, 2025 | 0.63 | 0.67 | 0.62 | 0.64 | 0.64 | 1.59% | 4,873,485 |
| Sep 1, 2025 | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | -0.79% | 3,818,987 |
| Aug 29, 2025 | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | - | 3,878,145 |
| Aug 28, 2025 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | -0.78% | 3,785,431 |
| Aug 27, 2025 | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | -0.78% | 3,435,311 |
| Aug 26, 2025 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -1.53% | 7,031,700 |
| Aug 22, 2025 | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | -2.24% | 6,701,291 |