Public Policy Holding Company, Inc. (AIM:PPHC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 840.00
-70.00 (-7.69%)
Nov 6, 2026, 2:12 PM GMT
AIM:PPHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 850.00 | 850.00 | 840.00 | 840.00 | 840.00 | -7.69% | 2,016 |
| Nov 5, 2026 | 890.00 | 922.00 | 888.00 | 910.00 | 910.00 | 7.06% | 4,843 |
| Nov 4, 2026 | 815.00 | 850.00 | 815.00 | 850.00 | 850.00 | 4.29% | 9,018 |
| Nov 3, 2026 | 810.00 | 800.90 | 790.00 | 815.00 | 815.00 | 0.62% | 406 |
| Nov 2, 2026 | 780.00 | 800.00 | 770.00 | 810.00 | 810.00 | 7.28% | 5,135 |
| Oct 30, 2026 | 745.00 | 770.00 | 760.00 | 755.00 | 755.00 | 1.34% | 1,000 |
| Oct 29, 2026 | 740.00 | 759.60 | 730.00 | 745.00 | 745.00 | 0.68% | 146 |
| Oct 28, 2026 | 720.00 | 750.00 | 730.00 | 740.00 | 740.00 | 2.78% | 3,000 |
| Oct 27, 2026 | 715.00 | 715.00 | 710.00 | 720.00 | 720.00 | 0.70% | 4,600 |
| Oct 26, 2026 | 715.00 | 715.00 | 710.00 | 715.00 | 715.00 | - | 182 |
| Oct 23, 2026 | 735.00 | 720.00 | 720.00 | 715.00 | 715.00 | -2.72% | 1,700 |
| Oct 22, 2026 | 722.50 | 740.00 | 723.33 | 735.00 | 735.00 | 1.73% | 850 |
| Oct 21, 2026 | 750.00 | 720.00 | 720.00 | 722.50 | 722.50 | -3.67% | 3,322 |
| Oct 20, 2026 | 770.00 | 770.00 | 740.00 | 750.00 | 750.00 | -2.60% | 2,522 |
| Oct 19, 2026 | 775.00 | 760.30 | 760.30 | 770.00 | 770.00 | -0.65% | 220 |
| Oct 16, 2026 | 780.00 | 780.00 | 780.00 | 775.00 | 775.00 | -2.52% | 2,000 |
| Oct 15, 2026 | 780.30 | 780.30 | 780.30 | 795.00 | 795.00 | -1.24% | 500 |
| Oct 14, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - | 1,863 |
| Oct 13, 2026 | 796.40 | 830.00 | 792.00 | 805.00 | 805.00 | -0.62% | 2,609 |
| Oct 12, 2026 | 802.00 | 830.00 | 780.00 | 810.00 | 810.00 | -0.61% | 1,431 |
| Oct 9, 2026 | 824.00 | 824.00 | 824.00 | 815.00 | 815.00 | 1.24% | 1,050 |
| Oct 8, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - | - |
| Oct 7, 2026 | 820.00 | 830.00 | 800.30 | 805.00 | 805.00 | -1.83% | 1,590 |
| Oct 6, 2026 | 829.60 | 829.60 | 825.00 | 820.00 | 820.00 | - | 1,861 |
| Oct 5, 2026 | 805.00 | 820.00 | 788.00 | 820.00 | 820.00 | 1.86% | 886 |
| Oct 2, 2026 | 800.00 | 816.00 | 780.00 | 805.00 | 805.00 | 0.63% | 1,807 |
| Oct 1, 2026 | 780.00 | 780.00 | 780.00 | 800.00 | 800.00 | - | 472 |
| Sep 30, 2026 | 830.00 | 830.00 | 797.50 | 800.00 | 800.00 | -5.33% | 3,000 |
| Sep 29, 2026 | 840.00 | 840.00 | 840.00 | 845.00 | 845.00 | 0.60% | 1,000 |
| Sep 28, 2026 | 870.00 | 870.00 | 850.00 | 840.00 | 840.00 | -2.33% | 1,061 |
| Sep 25, 2026 | 892.00 | 892.00 | 860.00 | 860.00 | 860.00 | -2.40% | 3,224 |
| Sep 24, 2026 | 925.00 | 930.00 | 890.00 | 890.00 | 881.15 | -3.78% | 1,000 |
| Sep 23, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 915.80 | 0.54% | 409 |
| Sep 22, 2026 | 920.00 | 927.20 | 927.20 | 920.00 | 910.85 | -3.16% | 1,081 |
| Sep 21, 2026 | 945.00 | 970.00 | 920.00 | 950.00 | 940.55 | 4.40% | 2,626 |
| Sep 18, 2026 | 910.00 | 971.30 | 900.00 | 910.00 | 900.95 | 2.82% | 10,032 |
| Sep 17, 2026 | 885.00 | 900.00 | 870.00 | 885.00 | 876.20 | - | 242 |
| Sep 16, 2026 | 880.00 | 890.80 | 875.00 | 885.00 | 876.20 | 2.31% | 18,130 |
| Sep 15, 2026 | 875.00 | 883.18 | 883.18 | 865.00 | 856.40 | -2.26% | 12,500 |
| Sep 14, 2026 | 815.00 | 870.00 | 800.00 | 885.00 | 876.20 | 8.59% | 6,324 |
| Sep 11, 2026 | 815.00 | 801.80 | 801.80 | 815.00 | 806.89 | - | 40 |
| Sep 10, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 806.89 | - | - |
| Sep 9, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 806.89 | - | - |
| Sep 8, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 806.89 | - | 1 |
| Sep 7, 2026 | 815.00 | 803.00 | 803.00 | 815.00 | 806.89 | - | 4,550 |
| Sep 4, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 806.89 | - | - |
| Sep 3, 2026 | 815.00 | 800.00 | 800.00 | 815.00 | 806.89 | 1.24% | 3 |
| Sep 2, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 796.99 | - | - |
| Sep 1, 2026 | 805.00 | 830.00 | 780.00 | 805.00 | 796.99 | - | 3 |
| Aug 28, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 796.99 | - | - |