PHSC plc (AIM:PHSC)
London · Delayed Price · Currency is GBP · Price in GBX 9.50
0.00 (0.00%)
At close: Dec 5, 2025
PHSC plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Dec 4, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Dec 3, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Dec 2, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Dec 1, 2025 | 9.85 | 9.85 | 9.85 | 9.50 | 9.50 | - | 3 |
| Nov 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Nov 27, 2025 | 9.50 | 9.85 | 9.85 | 9.50 | 9.50 | - | 152 |
| Nov 26, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Nov 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Nov 24, 2025 | 9.50 | 9.85 | 9.85 | 9.50 | 9.50 | - | 710 |
| Nov 21, 2025 | 9.50 | 9.85 | 9.00 | 9.50 | 9.50 | - | 3,707 |
| Nov 20, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Nov 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Nov 18, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Nov 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Nov 14, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Nov 13, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Nov 12, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Nov 11, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Nov 10, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Nov 7, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Nov 6, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Nov 5, 2025 | 9.50 | 9.00 | 9.00 | 9.50 | 9.50 | - | 1 |
| Nov 4, 2025 | 9.50 | 9.00 | 9.00 | 9.50 | 9.50 | - | 345 |
| Nov 3, 2025 | 9.50 | 9.85 | 9.85 | 9.50 | 9.50 | - | 304 |
| Oct 31, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 29, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 27, 2025 | 9.50 | 9.85 | 9.85 | 9.50 | 9.50 | - | 4 |
| Oct 24, 2025 | 9.50 | 9.85 | 9.10 | 9.50 | 9.50 | - | 12,003 |
| Oct 23, 2025 | 9.50 | 9.85 | 9.75 | 9.50 | 9.50 | - | 50,101 |
| Oct 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 21, 2025 | 9.50 | 9.06 | 9.06 | 9.50 | 9.50 | - | 3,643 |
| Oct 20, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 17, 2025 | 9.50 | 9.85 | 9.06 | 9.50 | 9.50 | - | 105 |
| Oct 16, 2025 | 9.50 | 9.75 | 9.75 | 9.50 | 9.50 | - | 2,000 |
| Oct 15, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 14, 2025 | 9.50 | 9.85 | 9.85 | 9.50 | 9.50 | - | 1 |
| Oct 13, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 10, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 9, 2025 | 9.50 | 9.03 | 9.03 | 9.50 | 9.50 | - | 46,552 |
| Oct 8, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 7, 2025 | 9.50 | 9.85 | 9.85 | 9.50 | 9.50 | - | 18,000 |
| Oct 6, 2025 | 9.50 | 9.85 | 9.85 | 9.50 | 9.50 | - | 15,938 |
| Oct 3, 2025 | 9.50 | 9.85 | 9.85 | 9.50 | 9.50 | - | 9 |
| Oct 2, 2025 | 11.00 | 9.89 | 9.00 | 9.50 | 9.50 | -13.64% | 91,963 |
| Oct 1, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 30, 2025 | 10.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10.00% | 54,436 |
| Sep 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |