PHSC plc (AIM:PHSC)
London · Delayed Price · Currency is GBP · Price in GBX 7.10
-0.90 (-11.25%)
Mar 12, 2026, 3:08 PM GMT
PHSC plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | - | -9.88% | 22,000 |
| Mar 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 27, 2026 | 9.00 | 9.00 | 9.00 | 8.00 | 8.00 | - | 111 |
| Feb 26, 2026 | 8.00 | 9.00 | 7.28 | 8.00 | 8.00 | - | 17,417 |
| Feb 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 23, 2026 | 8.90 | 8.90 | 8.90 | 8.00 | 8.00 | - | 27,482 |
| Feb 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 19, 2026 | 8.00 | 8.90 | 8.90 | 8.00 | 8.00 | - | 47,439 |
| Feb 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 17, 2026 | 8.00 | 8.90 | 8.90 | 8.00 | 8.00 | - | 4,000 |
| Feb 16, 2026 | 10.50 | 9.00 | 7.55 | 8.00 | 8.00 | -23.81% | 309,871 |
| Feb 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Feb 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Feb 11, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Feb 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Feb 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Feb 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Feb 5, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Feb 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Feb 3, 2026 | 10.50 | 9.00 | 9.00 | 10.50 | 10.50 | - | 46 |
| Feb 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jan 30, 2026 | 10.50 | 9.25 | 9.25 | 10.50 | 10.50 | - | 1,017 |
| Jan 29, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jan 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jan 27, 2026 | 10.50 | 11.25 | 11.25 | 10.50 | 10.50 | - | 88 |
| Jan 26, 2026 | 9.18 | 9.18 | 9.18 | 10.50 | 10.50 | 5.00% | 2,309 |
| Jan 23, 2026 | 10.50 | 9.56 | 9.56 | 10.00 | 10.00 | -4.76% | 31,506 |
| Jan 22, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jan 21, 2026 | 10.50 | 9.00 | 9.00 | 10.50 | 10.50 | - | 500 |
| Jan 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jan 19, 2026 | 9.56 | 9.56 | 9.56 | 10.50 | 10.50 | - | 10,000 |
| Jan 16, 2026 | 10.50 | 11.44 | 11.44 | 10.50 | 10.50 | - | 34,860 |
| Jan 15, 2026 | 10.50 | 11.25 | 9.00 | 10.50 | 10.50 | - | 91 |
| Jan 14, 2026 | 10.50 | 11.97 | 11.97 | 10.50 | 10.50 | - | 8 |
| Jan 13, 2026 | 10.50 | 9.00 | 9.00 | 10.50 | 10.50 | - | 447 |
| Jan 12, 2026 | 10.50 | 11.97 | 11.97 | 10.50 | 10.50 | - | 12 |
| Jan 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jan 8, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jan 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jan 6, 2026 | 10.50 | 11.97 | 9.18 | 10.50 | 10.50 | - | 1,865 |
| Jan 5, 2026 | 10.50 | 11.97 | 9.00 | 10.50 | 10.50 | - | 10,331 |
| Jan 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |