PHSC plc (AIM:PHSC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 6.51
-0.49 (-7.00%)
Nov 6, 2026, 12:34 PM GMT
PHSC plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -7.00% | 18,000 |
| Nov 5, 2026 | 7.50 | 7.25 | 7.25 | 7.00 | 7.00 | -6.67% | 10,000 |
| Nov 4, 2026 | 7.50 | 7.50 | 7.03 | 7.50 | 7.50 | - | 23,475 |
| Nov 3, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 30, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 29, 2026 | 7.75 | 7.50 | 7.50 | 7.50 | 7.50 | -3.23% | - |
| Oct 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 27, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 26, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 23, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 22, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 21, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 16, 2026 | 7.00 | 7.00 | 7.00 | 7.75 | 7.75 | - | 68 |
| Oct 15, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 14, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 9, 2026 | 8.14 | 8.14 | 8.14 | 7.75 | 7.75 | - | 17,075 |
| Oct 8, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 7, 2026 | 7.75 | 8.49 | 8.49 | 7.75 | 7.75 | - | 135 |
| Oct 6, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 5, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 2, 2026 | 7.00 | 7.00 | 7.00 | 7.75 | 7.75 | - | 4 |
| Oct 1, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 30, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 29, 2026 | 8.49 | 8.49 | 8.49 | 7.75 | 7.75 | - | 12 |
| Sep 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 25, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 24, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 23, 2026 | 7.05 | 7.05 | 7.05 | 7.75 | 7.75 | - | 2,000 |
| Sep 22, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 21, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 18, 2026 | 8.49 | 8.49 | 8.14 | 7.75 | 7.75 | - | 3,490 |
| Sep 17, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 16, 2026 | 7.05 | 7.05 | 7.05 | 7.75 | 7.75 | - | 2,104 |
| Sep 15, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 14, 2026 | 7.75 | 8.25 | 8.14 | 7.75 | 7.75 | - | 2,207 |
| Sep 11, 2026 | 7.75 | 8.49 | 8.14 | 7.75 | 7.75 | - | 6,249 |
| Sep 10, 2026 | 7.25 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 9, 2026 | 7.25 | 6.40 | 6.40 | 7.75 | 7.75 | - | 2,434 |
| Sep 8, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 7, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 3, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 2, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 1, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |