PHSC plc (AIM:PHSC)
London · Delayed Price · Currency is GBP · Price in GBX 7.75
0.00 (0.00%)
Jun 17, 2026, 9:00 AM GMT
PHSC plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jun 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jun 3, 2026 | 7.75 | 7.38 | 7.25 | 7.75 | 7.75 | - | 6,796 |
| Jun 2, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jun 1, 2026 | 7.75 | 8.50 | 7.00 | 7.75 | 7.75 | - | 110,011 |
| May 29, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| May 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| May 27, 2026 | 8.50 | 8.00 | 8.00 | 7.75 | 7.75 | -8.82% | 14,510 |
| May 26, 2026 | 8.00 | 8.00 | 7.00 | 8.50 | 8.50 | 6.25% | 15,000 |
| May 22, 2026 | 8.00 | 8.98 | 7.00 | 8.00 | 8.00 | - | 5,668 |
| May 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| May 20, 2026 | 8.00 | 8.98 | 8.98 | 8.00 | 8.00 | - | 21 |
| May 19, 2026 | 8.00 | 7.00 | 7.00 | 8.00 | 8.00 | - | 518 |
| May 18, 2026 | 8.00 | 8.98 | 7.00 | 8.00 | 8.00 | - | 10,111 |
| May 15, 2026 | 8.00 | 7.00 | 7.00 | 8.00 | 8.00 | - | 10,000 |
| May 14, 2026 | 8.00 | 7.10 | 7.10 | 8.00 | 8.00 | - | 20,000 |
| May 13, 2026 | 8.00 | 8.98 | 8.98 | 8.00 | 8.00 | - | 15 |
| May 12, 2026 | 8.00 | 8.44 | 7.10 | 8.00 | 8.00 | - | 28,000 |
| May 11, 2026 | 8.00 | 8.98 | 8.98 | 8.00 | 8.00 | - | 13 |
| May 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| May 7, 2026 | 8.00 | 8.98 | 8.98 | 8.00 | 8.00 | - | 14 |
| May 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| May 5, 2026 | 8.00 | 8.56 | 7.10 | 8.00 | 8.00 | - | 29,176 |
| May 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 30, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 24, 2026 | 8.00 | 7.10 | 7.10 | 8.00 | 8.00 | - | 28 |
| Apr 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 17, 2026 | 8.50 | 7.24 | 7.24 | 8.00 | 8.00 | -5.88% | 4,039 |
| Apr 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 15, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 13, 2026 | 8.50 | 9.97 | 7.15 | 8.50 | 8.50 | - | 22,853 |
| Apr 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 6.25% | - |
| Apr 7, 2026 | 8.00 | 8.98 | 7.10 | 8.00 | 8.00 | - | 140 |