Public Policy Holding Company, Inc. (AIM:PPHC)
London · Delayed Price · Currency is GBP · Price in GBX 910.00
-10.00 (-1.09%)
At close: Mar 26, 2026
AIM:PPHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 920.00 | 940.00 | 890.00 | 910.00 | 910.00 | -1.09% | 4,269 |
| Mar 25, 2026 | 935.00 | 960.00 | 920.00 | 920.00 | 920.00 | -1.60% | 12,059 |
| Mar 24, 2026 | 950.00 | 970.00 | 880.00 | 935.00 | 935.00 | -1.58% | 18,098 |
| Mar 23, 2026 | 945.00 | 970.00 | 930.00 | 950.00 | 950.00 | - | 12,073 |
| Mar 20, 2026 | 950.00 | 940.00 | 940.00 | 950.00 | 950.00 | -0.52% | 218 |
| Mar 19, 2026 | 970.00 | 970.00 | 933.00 | 955.00 | 955.00 | -2.55% | 8,608 |
| Mar 18, 2026 | 892.50 | 1,010.00 | 885.00 | 980.00 | 980.00 | 10.11% | 80,869 |
| Mar 17, 2026 | 905.00 | 901.00 | 880.00 | 890.00 | 890.00 | -1.66% | 31,233 |
| Mar 16, 2026 | 905.00 | 906.40 | 900.00 | 905.00 | 905.00 | -0.28% | 1,600 |
| Mar 13, 2026 | 905.00 | 910.00 | 900.00 | 907.50 | 907.50 | 0.28% | 18,087 |
| Mar 12, 2026 | 887.50 | 909.90 | 885.00 | 905.00 | 905.00 | 1.97% | 25,577 |
| Mar 11, 2026 | 887.50 | 885.50 | 885.00 | 887.50 | 887.50 | - | 242 |
| Mar 10, 2026 | 882.50 | 885.10 | 880.00 | 887.50 | 887.50 | 0.28% | 13,032 |
| Mar 9, 2026 | 885.00 | 890.00 | 875.00 | 885.00 | 885.00 | - | 23,093 |
| Mar 6, 2026 | 882.50 | 890.00 | 875.00 | 885.00 | 885.00 | 0.28% | 7,565 |
| Mar 5, 2026 | 875.00 | 880.00 | 870.03 | 882.50 | 882.50 | 0.28% | 9,702 |
| Mar 4, 2026 | 880.00 | 880.00 | 870.10 | 880.00 | 880.00 | - | 2,656 |
| Mar 3, 2026 | 880.00 | 885.00 | 870.00 | 880.00 | 880.00 | 0.57% | 9,862 |
| 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 | - | 7,468 |
| 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 | - | 6,011 |
| Feb 20, 2026 | 890.00 | 900.00 | 880.00 | 890.00 | 890.00 | -0.56% | 22,239 |
| Feb 19, 2026 | 885.00 | 900.00 | 870.00 | 895.00 | 895.00 | -0.56% | 14,840 |
| 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 | 885.00 | 890.00 | 870.00 | 885.00 | 885.00 | - | 43,963 |
| Feb 10, 2026 | 885.00 | 890.00 | 880.00 | 885.00 | 885.00 | - | 47,700 |
| 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% | 7,655 |
| 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 | - | 53,853 |
| Jan 29, 2026 | 875.00 | 900.00 | 820.00 | 860.00 | 860.00 | -2.82% | 10,106 |
| Jan 28, 2026 | 1,035.00 | 1,030.00 | 850.00 | 885.00 | 885.00 | -14.90% | 10,343 |
| 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 | 1,048.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.48% | 122,152 |
| Jan 22, 2026 | 1,045.00 | 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 | 1,005.00 | 1,001.20 | 1,001.20 | 1,005.00 | 1,005.00 | - | 126 |