PHSC plc (AIM:PHSC)
London · Delayed Price · Currency is GBP · Price in GBX 7.75
0.00 (0.00%)
Aug 14, 2026, 8:00 AM GMT
PHSC plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 12, 2026 | 7.75 | 7.05 | 7.05 | 7.75 | 7.75 | - | 6,525 |
| Aug 11, 2026 | 7.75 | 8.49 | 8.49 | 7.75 | 7.75 | - | 4 |
| Aug 10, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 7, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 6, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 5, 2026 | 7.75 | 8.14 | 8.14 | 7.75 | 7.75 | - | 2,000 |
| Aug 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 3, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 31, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 30, 2026 | 7.75 | 7.38 | 7.38 | 7.75 | 7.75 | - | 462 |
| Jul 29, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 27, 2026 | 7.75 | 8.50 | 8.50 | 7.75 | 7.75 | - | 2 |
| Jul 24, 2026 | 7.75 | 7.99 | 7.99 | 7.75 | 7.75 | - | 8,808 |
| Jul 23, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 22, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 21, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 17, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 15, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 14, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 10, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 9, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 8, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 7, 2026 | 7.75 | 7.98 | 7.98 | 7.75 | 7.75 | - | 17,213 |
| Jul 6, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 3, 2026 | 7.75 | 7.98 | 7.98 | 7.75 | 7.75 | - | 7,000 |
| Jul 2, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 1, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jun 30, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jun 29, 2026 | 7.75 | 8.50 | 8.00 | 7.75 | 7.75 | - | 9,308 |
| Jun 26, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jun 25, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jun 24, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3.33% | - |
| Jun 23, 2026 | 7.75 | 7.50 | 7.50 | 7.50 | 7.50 | -3.23% | 2,821 |
| Jun 22, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jun 19, 2026 | 7.75 | 7.40 | 7.40 | 7.75 | 7.75 | - | 602 |
| Jun 18, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jun 17, 2026 | 7.75 | 7.50 | 7.50 | 7.75 | 7.75 | - | 3,025 |
| Jun 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jun 15, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jun 12, 2026 | 7.75 | 7.50 | 7.50 | 7.75 | 7.75 | - | 595 |
| Jun 11, 2026 | 7.75 | 7.50 | 7.50 | 7.75 | 7.75 | - | 4,415 |
| Jun 10, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jun 9, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jun 8, 2026 | 7.75 | 8.25 | 7.38 | 7.75 | 7.75 | - | 910 |