PHSC plc (AIM:PHSC)
London · Delayed Price · Currency is GBP · Price in GBX 8.00
+0.50 (6.67%)
Apr 2, 2026, 12:39 PM GMT
PHSC plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.50 | 8.98 | 7.90 | 8.00 | 8.00 | 6.67% | 29,580 |
| Apr 1, 2026 | 7.16 | 7.85 | 7.16 | 7.50 | 7.50 | -6.25% | 29,500 |
| Mar 31, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 30, 2026 | 8.00 | 8.98 | 8.98 | 8.00 | 8.00 | - | 11 |
| Mar 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 25, 2026 | 8.00 | 7.10 | 7.10 | 8.00 | 8.00 | - | 2 |
| Mar 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 23, 2026 | 8.00 | 8.98 | 8.98 | 8.00 | 8.00 | - | 13 |
| Mar 20, 2026 | 8.00 | 8.98 | 8.98 | 8.00 | 8.00 | - | 222 |
| Mar 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 18, 2026 | 8.00 | 8.98 | 7.10 | 8.00 | 8.00 | - | 4,108 |
| Mar 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 13, 2026 | 8.00 | 8.98 | 8.98 | 8.00 | 8.00 | - | 1 |
| Mar 12, 2026 | 8.00 | 8.98 | 7.10 | 8.00 | 8.00 | - | 11,806 |
| 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 | 8.00 | 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 | 8.00 | 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 | 10.50 | 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 |