Public Policy Holding Company, Inc. (AIM:PPHC)
London · Delayed Price · Currency is GBP · Price in GBX 870.03
-9.97 (-1.13%)
Mar 5, 2026, 8:53 AM GMT
AIM:PPHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 880.00 | 880.00 | 870.10 | 880.00 | 880.00 | - | 2,656 |
| Mar 3, 2026 | 880.00 | 885.00 | 880.00 | 880.00 | 880.00 | 0.57% | 9,362 |
| Mar 2, 2026 | 885.00 | 882.00 | 870.00 | 875.00 | 875.00 | -1.69% | 2,211 |
| Feb 27, 2026 | 890.00 | 900.00 | 880.00 | 890.00 | 890.00 | - | 959 |
| Feb 26, 2026 | 890.00 | 890.00 | 880.00 | 890.00 | 890.00 | - | 7,407 |
| Feb 25, 2026 | 890.00 | 883.00 | 880.00 | 890.00 | 890.00 | - | 4,072 |
| Feb 24, 2026 | 890.00 | 890.00 | 880.00 | 890.00 | 890.00 | - | 10,201 |
| Feb 23, 2026 | 890.00 | 890.00 | 880.00 | 890.00 | 890.00 | - | 6,006 |
| Feb 20, 2026 | 890.00 | 900.00 | 880.00 | 890.00 | 890.00 | -0.56% | 22,232 |
| Feb 19, 2026 | 888.77 | 895.00 | 895.00 | 895.00 | 895.00 | -0.56% | 14,838 |
| Feb 18, 2026 | 875.00 | 900.00 | 865.50 | 900.00 | 900.00 | 2.86% | 3,038 |
| Feb 17, 2026 | 860.00 | 875.00 | 854.40 | 875.00 | 875.00 | 1.74% | 499,564 |
| Feb 16, 2026 | 860.00 | 870.00 | 854.40 | 860.00 | 860.00 | - | 241 |
| Feb 13, 2026 | 860.00 | 870.00 | 850.00 | 860.00 | 860.00 | - | 947 |
| Feb 12, 2026 | 885.00 | 886.00 | 860.00 | 860.00 | 860.00 | -2.82% | 14,586 |
| Feb 11, 2026 | 890.00 | 890.00 | 870.00 | 885.00 | 885.00 | - | 36,063 |
| Feb 10, 2026 | 890.00 | 890.00 | 886.00 | 885.00 | 885.00 | - | 17,424 |
| Feb 9, 2026 | 885.00 | 890.00 | 881.10 | 885.00 | 885.00 | 0.57% | 146,080 |
| Feb 6, 2026 | 890.00 | 898.20 | 880.00 | 880.00 | 880.00 | -1.12% | 7,150 |
| Feb 5, 2026 | 915.00 | 920.00 | 885.00 | 890.00 | 890.00 | -2.73% | 7,608 |
| Feb 4, 2026 | 925.00 | 926.50 | 910.00 | 915.00 | 915.00 | -1.08% | 2,519 |
| Feb 3, 2026 | 885.00 | 950.00 | 888.00 | 925.00 | 925.00 | 4.52% | 20,643 |
| Feb 2, 2026 | 870.00 | 880.00 | 860.00 | 885.00 | 885.00 | 2.91% | 5,795 |
| Jan 30, 2026 | 865.00 | 870.00 | 860.00 | 860.00 | 860.00 | - | 52,326 |
| Jan 29, 2026 | 875.00 | 900.00 | 820.00 | 860.00 | 860.00 | -2.82% | 9,992 |
| Jan 28, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 885.00 | 885.00 | -14.90% | 6,887 |
| Jan 27, 2026 | 1,040.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,040.00 | - | 6,961 |
| Jan 26, 2026 | 1,045.00 | 1,060.00 | 1,060.00 | 1,040.00 | 1,040.00 | - | 1,100 |
| Jan 23, 2026 | 1,045.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.48% | 7,095 |
| Jan 22, 2026 | 1,040.00 | 1,048.00 | 1,040.00 | 1,045.00 | 1,045.00 | - | 386 |
| Jan 21, 2026 | 1,055.00 | 1,060.00 | 1,050.00 | 1,045.00 | 1,045.00 | -1.42% | 12,498 |
| Jan 20, 2026 | 1,050.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | 5.47% | 7,025 |
| Jan 19, 2026 | 1,005.00 | 1,001.20 | 1,000.00 | 1,005.00 | 1,005.00 | - | 350 |
| Jan 16, 2026 | 1,001.20 | 1,001.20 | 1,001.20 | 1,005.00 | 1,005.00 | - | 126 |
| Jan 15, 2026 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,005.00 | - | 3,360 |
| Jan 14, 2026 | 1,000.00 | 1,010.00 | 978.00 | 1,005.00 | 1,005.00 | -0.50% | 112,149 |
| Jan 13, 2026 | 1,040.00 | 1,050.00 | 1,020.00 | 1,010.00 | 1,010.00 | -1.94% | 3,223 |
| Jan 12, 2026 | 1,055.00 | 1,060.00 | 1,030.00 | 1,030.00 | 1,030.00 | -1.90% | 2,809 |
| Jan 9, 2026 | 1,055.00 | 1,055.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.47% | 2,914 |
| Jan 8, 2026 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 485 |
| Jan 7, 2026 | 1,055.00 | 1,060.00 | 1,056.75 | 1,055.00 | 1,055.00 | - | 101 |
| Jan 6, 2026 | 1,055.00 | 1,060.00 | 1,052.50 | 1,055.00 | 1,055.00 | - | 4,976 |
| Jan 5, 2026 | 1,057.00 | 1,057.00 | 1,052.50 | 1,055.00 | 1,055.00 | - | 1,194 |
| Jan 2, 2026 | 1,060.00 | 1,070.00 | 1,050.00 | 1,055.00 | 1,055.00 | -0.47% | 1,688 |
| Dec 31, 2025 | 1,065.00 | 1,070.00 | 1,050.20 | 1,060.00 | 1,060.00 | -0.47% | 342 |
| Dec 30, 2025 | 1,070.00 | 1,080.00 | 1,060.00 | 1,065.00 | 1,065.00 | -0.47% | 1,230 |
| Dec 29, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,070.00 | 1,070.00 | - | 149 |
| Dec 24, 2025 | 1,077.20 | 1,080.00 | 1,077.20 | 1,070.00 | 1,070.00 | -0.47% | 557 |
| Dec 23, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,075.00 | 1,075.00 | -0.46% | 104 |
| Dec 22, 2025 | 1,080.00 | 1,090.00 | 1,072.00 | 1,080.00 | 1,080.00 | - | 1,340 |