Public Policy Holding Company, Inc. (AIM:PPHC)
London · Delayed Price · Currency is GBP · Price in GBX 1,055.96
-14.04 (-1.31%)
Oct 8, 2025, 8:22 AM GMT+1
AIM:PPHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1,070.00 | 1,070.00 | 1,055.96 | 1,055.96 | 1,055.96 | -1.31% | 192 |
| Oct 7, 2025 | 1,058.00 | 1,070.00 | 1,055.95 | 1,070.00 | 1,070.00 | - | 473 |
| Oct 6, 2025 | 1,065.00 | 1,075.00 | 1,053.90 | 1,070.00 | 1,070.00 | 1.90% | 1,410 |
| Oct 3, 2025 | 1,070.00 | 1,089.60 | 1,040.00 | 1,050.00 | 1,050.00 | -1.87% | 2,092 |
| Oct 2, 2025 | 1,030.00 | 1,089.60 | 1,030.00 | 1,070.00 | 1,070.00 | 7.00% | 5,010 |
| Oct 1, 2025 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 19,641 |
| Sep 30, 2025 | 975.00 | 1,010.00 | 975.00 | 1,000.00 | 1,000.00 | 2.83% | 136,677 |
| Sep 29, 2025 | 965.00 | 983.75 | 965.00 | 972.50 | 972.50 | 0.78% | 1,699 |
| Sep 26, 2025 | 957.50 | 969.00 | 957.50 | 965.00 | 965.00 | 0.78% | 225 |
| Sep 25, 2025 | 957.50 | 965.00 | 952.22 | 957.50 | 957.50 | - | 83,204 |
| Sep 24, 2025 | 950.00 | 964.25 | 949.50 | 957.50 | 957.50 | 0.79% | 10,091 |
| Sep 23, 2025 | 950.00 | 963.50 | 948.85 | 950.00 | 950.00 | -5.00% | 897 |
| Sep 22, 2025 | 925.00 | 1,000.00 | 925.00 | 1,000.00 | 1,000.00 | 8.11% | 15,260 |
| Sep 19, 2025 | 917.50 | 933.00 | 907.20 | 925.00 | 925.00 | 0.82% | 2,128 |
| Sep 18, 2025 | 917.50 | 933.00 | 907.00 | 917.50 | 917.50 | - | 88 |
| Sep 17, 2025 | 917.50 | 930.80 | 913.25 | 917.50 | 917.39 | - | 2,188 |
| Sep 16, 2025 | 917.50 | 933.95 | 912.79 | 917.50 | 917.39 | - | 14,225 |
| Sep 15, 2025 | 912.50 | 935.00 | 912.50 | 917.50 | 917.39 | 0.55% | 2,306 |
| Sep 12, 2025 | 912.50 | 925.00 | 912.50 | 912.50 | 912.39 | - | 2,296 |
| Sep 11, 2025 | 912.50 | 925.00 | 912.50 | 912.50 | 912.39 | - | 9,648 |
| Sep 10, 2025 | 875.00 | 925.00 | 875.00 | 912.50 | 912.39 | 4.89% | 9,255 |
| Sep 9, 2025 | 870.00 | 872.50 | 870.00 | 870.00 | 869.89 | - | 1,373 |
| Sep 8, 2025 | 870.00 | 874.00 | 858.50 | 870.00 | 869.89 | - | 2,746 |
| Sep 5, 2025 | 870.00 | 875.00 | 870.00 | 870.00 | 869.89 | - | 571 |
| Sep 4, 2025 | 870.00 | 875.00 | 867.00 | 870.00 | 869.89 | - | 3,027 |
| Sep 3, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 869.89 | - | - |
| Sep 2, 2025 | 870.00 | 870.00 | 858.50 | 870.00 | 869.89 | - | 816 |
| Sep 1, 2025 | 870.00 | 870.00 | 858.50 | 870.00 | 869.89 | - | 1,896 |
| Aug 29, 2025 | 870.00 | 870.00 | 858.30 | 870.00 | 869.89 | 0.87% | 354 |
| Aug 28, 2025 | 862.50 | 867.50 | 857.55 | 862.50 | 862.39 | - | 6,701 |
| Aug 27, 2025 | 862.50 | 862.50 | 857.55 | 862.50 | 862.39 | - | 9,000 |
| Aug 26, 2025 | 865.00 | 865.00 | 857.50 | 862.50 | 862.39 | -0.29% | 6,797 |
| Aug 22, 2025 | 865.00 | 869.00 | 865.00 | 865.00 | 864.89 | - | 3,955 |
| Aug 21, 2025 | 865.00 | 870.00 | 865.00 | 865.00 | 864.89 | - | 625 |
| Aug 20, 2025 | 865.00 | 865.00 | 857.50 | 865.00 | 864.89 | - | 3,021 |
| Aug 19, 2025 | 867.50 | 869.00 | 862.50 | 865.00 | 864.89 | -0.29% | 4,568 |
| Aug 18, 2025 | 865.00 | 875.00 | 865.00 | 867.50 | 867.39 | 0.29% | 4,266 |
| Aug 15, 2025 | 865.00 | 869.00 | 865.00 | 865.00 | 864.89 | - | 3,277 |
| Aug 14, 2025 | 872.50 | 884.38 | 858.25 | 865.00 | 864.89 | -0.86% | 7,282 |
| Aug 13, 2025 | 870.00 | 884.50 | 866.50 | 872.50 | 872.39 | 0.87% | 8,513 |
| Aug 12, 2025 | 865.00 | 884.50 | 865.00 | 865.00 | 864.89 | - | 6,700 |
| Aug 11, 2025 | 865.00 | 872.35 | 856.00 | 865.00 | 864.89 | - | 13,829 |
| Aug 8, 2025 | 865.00 | 872.29 | 860.00 | 865.00 | 864.89 | - | 3,175 |
| Aug 7, 2025 | 865.00 | 872.44 | 856.00 | 865.00 | 864.89 | - | 12,673 |
| Aug 6, 2025 | 880.00 | 880.00 | 862.50 | 865.00 | 864.89 | -1.70% | 4,367 |
| Aug 5, 2025 | 857.50 | 882.50 | 857.50 | 880.00 | 879.89 | 2.62% | 44,549 |
| Aug 4, 2025 | 857.50 | 858.85 | 850.00 | 857.50 | 857.39 | - | 760 |
| Aug 1, 2025 | 857.50 | 859.00 | 850.00 | 857.50 | 857.39 | - | 4,636 |
| Jul 31, 2025 | 857.50 | 857.50 | 857.50 | 857.50 | 857.39 | - | - |
| Jul 30, 2025 | 857.50 | 857.50 | 851.50 | 857.50 | 857.39 | - | 400 |