Skip to main content
logo
PHSC plc (AIM:PHSC)
London flag London · Delayed Price · Currency is GBP · Price in GBX
7.00
-0.75 (-9.68%)
Oct 16, 2026, 1:38 PM GMT

PHSC plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20267.007.007.007.007.00-9.68%136
Oct 15, 20267.757.757.757.757.75--
Oct 14, 20267.757.757.757.757.75--
Oct 13, 20267.757.757.757.757.75--
Oct 12, 20267.757.757.757.757.75--
Oct 9, 20268.148.148.147.757.75-17,075
Oct 8, 20267.757.757.757.757.75--
Oct 7, 20267.758.498.497.757.75-135
Oct 6, 20267.757.757.757.757.75--
Oct 5, 20267.757.757.757.757.75--
Oct 2, 20267.007.007.007.757.75-4
Oct 1, 20267.757.757.757.757.75--
Sep 30, 20267.757.757.757.757.75--
Sep 29, 20268.498.498.497.757.75-12
Sep 28, 20267.757.757.757.757.75--
Sep 25, 20267.757.757.757.757.75--
Sep 24, 20267.757.757.757.757.75--
Sep 23, 20267.057.057.057.757.75-2,000
Sep 22, 20267.757.757.757.757.75--
Sep 21, 20267.757.757.757.757.75--
Sep 18, 20268.498.498.147.757.75-3,490
Sep 17, 20267.757.757.757.757.75--
Sep 16, 20267.057.057.057.757.75-2,104
Sep 15, 20267.757.757.757.757.75--
Sep 14, 20267.758.258.147.757.75-2,207
Sep 11, 20267.758.498.147.757.75-6,249
Sep 10, 20267.257.757.757.757.75--
Sep 9, 20267.256.406.407.757.75-2,434
Sep 8, 20267.757.757.757.757.75--
Sep 7, 20267.757.757.757.757.75--
Sep 4, 20267.757.757.757.757.75--
Sep 3, 20267.757.757.757.757.75--
Sep 2, 20267.757.757.757.757.75--
Sep 1, 20267.757.757.757.757.75--
Aug 28, 20267.757.757.757.757.75--
Aug 27, 20267.757.757.757.757.75--
Aug 26, 20267.757.757.757.757.75--
Aug 25, 20267.757.757.757.757.75--
Aug 24, 20267.757.757.757.757.75--
Aug 21, 20267.757.757.757.757.75--
Aug 20, 20267.757.757.757.757.75--
Aug 19, 20267.757.757.757.757.75--
Aug 18, 20267.257.757.757.757.75--
Aug 17, 20267.058.497.057.757.75-4,778
Aug 14, 20267.757.757.757.757.75--
Aug 13, 20267.757.757.757.757.75--
Aug 12, 20267.757.057.057.757.75-6,525
Aug 11, 20267.758.498.497.757.75-4
Aug 10, 20267.757.757.757.757.75--
Aug 7, 20267.757.757.757.757.75--