Public Policy Holding Company, Inc. (AIM:PPHC)
London · Delayed Price · Currency is GBP · Price in GBX 174.50
+0.50 (0.29%)
Sep 9, 2025, 8:54 AM GMT+1
AIM:PPHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 174.00 | 174.50 | 174.00 | 174.50 | 174.50 | 0.29% | 2,280 |
| Sep 8, 2025 | 174.00 | 174.80 | 171.70 | 174.00 | 174.00 | - | 19,449 |
| Sep 5, 2025 | 174.00 | 175.00 | 174.00 | 174.00 | 174.00 | - | 5,714 |
| Sep 4, 2025 | 174.00 | 175.00 | 173.40 | 174.00 | 174.00 | - | 15,135 |
| Sep 3, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | 114,352 |
| Sep 2, 2025 | 174.00 | 174.00 | 171.70 | 174.00 | 174.00 | - | 8,168 |
| Sep 1, 2025 | 173.40 | 174.00 | 171.70 | 174.00 | 174.00 | - | 9,481 |
| Aug 29, 2025 | 171.66 | 174.00 | 171.66 | 174.00 | 174.00 | 0.87% | 3,542 |
| Aug 28, 2025 | 172.50 | 173.50 | 171.51 | 172.50 | 172.50 | - | 33,509 |
| Aug 27, 2025 | 171.51 | 172.50 | 171.51 | 172.50 | 172.50 | - | 45,000 |
| Aug 26, 2025 | 171.50 | 172.50 | 171.50 | 172.50 | 172.50 | -0.29% | 43,985 |
| Aug 22, 2025 | 173.80 | 173.80 | 173.00 | 173.00 | 173.00 | - | 25,128 |
| Aug 21, 2025 | 174.00 | 174.00 | 173.00 | 173.00 | 173.00 | - | 4,852 |
| Aug 20, 2025 | 171.50 | 173.00 | 171.50 | 173.00 | 173.00 | - | 18,218 |
| Aug 19, 2025 | 173.00 | 173.80 | 172.50 | 173.00 | 173.00 | -0.29% | 28,596 |
| Aug 18, 2025 | 175.00 | 175.00 | 173.00 | 173.50 | 173.50 | 0.29% | 21,334 |
| Aug 15, 2025 | 173.80 | 173.80 | 173.00 | 173.00 | 173.00 | - | 16,387 |
| Aug 14, 2025 | 176.88 | 176.88 | 171.65 | 173.00 | 173.00 | -0.86% | 46,413 |
| Aug 13, 2025 | 176.90 | 176.90 | 173.30 | 174.50 | 174.50 | 0.87% | 42,567 |
| Aug 12, 2025 | 173.90 | 176.90 | 173.00 | 173.00 | 173.00 | - | 33,503 |
| Aug 11, 2025 | 174.47 | 174.47 | 171.20 | 173.00 | 173.00 | - | 69,145 |
| Aug 8, 2025 | 174.46 | 174.46 | 172.00 | 173.00 | 173.00 | - | 15,877 |
| Aug 7, 2025 | 174.49 | 174.49 | 171.20 | 173.00 | 173.00 | - | 63,365 |
| Aug 6, 2025 | 175.00 | 175.10 | 172.50 | 173.00 | 173.00 | -1.70% | 21,838 |
| Aug 5, 2025 | 171.80 | 176.50 | 171.80 | 176.00 | 176.00 | 2.62% | 222,746 |
| Aug 4, 2025 | 170.15 | 171.77 | 170.00 | 171.50 | 171.50 | - | 3,800 |
| Aug 1, 2025 | 171.00 | 171.80 | 170.00 | 171.50 | 171.50 | - | 26,681 |
| Jul 31, 2025 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - | - |
| Jul 30, 2025 | 170.30 | 171.50 | 170.30 | 171.50 | 171.50 | - | 2,000 |
| Jul 29, 2025 | 168.00 | 171.50 | 168.00 | 171.50 | 171.50 | -0.29% | 1,042,073 |
| Jul 28, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Jul 25, 2025 | 174.00 | 174.00 | 171.00 | 172.00 | 172.00 | - | 7,566 |
| Jul 24, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Jul 23, 2025 | 170.66 | 173.50 | 168.00 | 172.00 | 172.00 | - | 833,727 |
| Jul 22, 2025 | 173.50 | 173.50 | 172.00 | 172.00 | 172.00 | - | 147 |
| Jul 21, 2025 | 172.00 | 173.00 | 170.20 | 172.00 | 172.00 | 2.99% | 15,560 |
| Jul 18, 2025 | 166.22 | 169.00 | 166.22 | 167.00 | 167.00 | - | 9,696 |
| Jul 17, 2025 | 166.15 | 167.00 | 166.15 | 167.00 | 167.00 | - | 42,944 |
| Jul 16, 2025 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | 0.30% | 19,000 |
| Jul 15, 2025 | 168.00 | 168.00 | 165.00 | 166.50 | 166.50 | - | 120,040 |
| Jul 14, 2025 | 162.00 | 167.00 | 162.00 | 166.50 | 166.50 | 3.42% | 14,286 |
| Jul 11, 2025 | 159.55 | 162.00 | 159.55 | 161.00 | 161.00 | 1.58% | 22,309 |
| Jul 10, 2025 | 160.00 | 160.00 | 158.50 | 158.50 | 158.50 | - | 1,700 |
| Jul 9, 2025 | 157.50 | 158.50 | 157.50 | 158.50 | 158.50 | - | 1,630 |
| Jul 8, 2025 | 159.55 | 159.55 | 158.50 | 158.50 | 158.50 | - | 1,611 |
| Jul 7, 2025 | 159.55 | 159.55 | 158.50 | 158.50 | 158.50 | - | 1,667 |
| Jul 4, 2025 | 158.92 | 159.55 | 158.50 | 158.50 | 158.50 | - | 1,125 |
| Jul 3, 2025 | 158.05 | 158.50 | 158.05 | 158.50 | 158.50 | - | 4,422 |
| Jul 2, 2025 | 158.10 | 158.50 | 157.20 | 158.50 | 158.50 | - | 17,667 |
| Jul 1, 2025 | 157.40 | 158.50 | 157.40 | 158.50 | 158.50 | - | 25,224 |