PHSC plc (AIM:PHSC)
London · Delayed Price · Currency is GBP · Price in GBX 12.00
+0.90 (7.50%)
Aug 1, 2025, 4:35 PM GMT+1
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.90 | 12.90 | 12.00 | 12.00 | 12.00 | - | 1 |
| Jul 31, 2025 | 12.90 | 12.90 | 12.00 | 12.00 | 12.00 | - | 2 |
| Jul 30, 2025 | 12.48 | 12.48 | 12.00 | 12.00 | 12.00 | - | 10,000 |
| Jul 29, 2025 | 12.90 | 12.90 | 12.00 | 12.00 | 12.00 | - | 155 |
| Jul 28, 2025 | 12.90 | 12.90 | 12.00 | 12.00 | 12.00 | - | 31 |
| Jul 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 24, 2025 | 12.48 | 12.48 | 12.00 | 12.00 | 12.00 | - | 10,000 |
| Jul 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 18, 2025 | 12.80 | 13.00 | 12.00 | 12.00 | 12.00 | -14.29% | 48,620 |
| Jul 17, 2025 | 14.37 | 14.37 | 14.00 | 14.00 | 14.00 | - | 208 |
| Jul 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 15, 2025 | 13.04 | 14.00 | 13.04 | 14.00 | 14.00 | - | 5,000 |
| Jul 14, 2025 | 13.00 | 14.40 | 13.00 | 14.00 | 14.00 | - | 22,554 |
| Jul 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 10, 2025 | 14.00 | 14.50 | 14.00 | 14.00 | 14.00 | -6.67% | 34,000 |
| Jul 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 7, 2025 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 128 |
| Jul 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 336 |
| Jul 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 2, 2025 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 11,994 |
| Jul 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | 23,103 |
| Jun 27, 2025 | 14.95 | 15.50 | 14.95 | 15.50 | 15.50 | -3.13% | 20,000 |
| Jun 26, 2025 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | - | 2 |
| Jun 25, 2025 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | -3.03% | 34,628 |
| Jun 24, 2025 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | - | 12,314 |
| Jun 23, 2025 | 17.40 | 17.40 | 15.00 | 16.50 | 16.50 | - | 36,056 |
| Jun 20, 2025 | 17.40 | 17.40 | 16.50 | 16.50 | 16.50 | - | 5 |
| Jun 19, 2025 | 15.00 | 16.50 | 15.00 | 16.50 | 16.50 | - | 5,186 |
| Jun 18, 2025 | 15.00 | 16.50 | 15.00 | 16.50 | 16.50 | - | 22,380 |
| Jun 17, 2025 | 17.40 | 17.40 | 16.50 | 16.50 | 16.50 | - | 70,000 |
| Jun 16, 2025 | 17.40 | 17.40 | 16.50 | 16.50 | 16.50 | - | 10 |
| Jun 13, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jun 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jun 11, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jun 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jun 9, 2025 | 17.40 | 17.40 | 16.50 | 16.50 | 16.50 | - | 322 |
| Jun 6, 2025 | 15.00 | 16.50 | 15.00 | 16.50 | 16.50 | - | 16,224 |
| Jun 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jun 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jun 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jun 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| May 30, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| May 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| May 28, 2025 | 15.00 | 16.50 | 15.00 | 16.50 | 16.50 | - | 1,850 |
| May 27, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| May 23, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |