Public Policy Holding Company, Inc. (AIM:PPHC)
London · Delayed Price · Currency is GBP · Price in GBX 780.00
-15.00 (-1.89%)
Oct 16, 2026, 3:24 PM GMT
AIM:PPHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | -1.89% | 3,000 |
| 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 | - | - |
| Aug 27, 2026 | 805.00 | 800.00 | 800.00 | 805.00 | 796.99 | - | 22 |
| Aug 26, 2026 | 805.00 | 783.00 | 783.00 | 805.00 | 796.99 | - | 650 |
| Aug 25, 2026 | 790.00 | 830.00 | 797.00 | 805.00 | 796.99 | 1.90% | 2,001 |
| Aug 24, 2026 | 785.00 | 791.80 | 777.50 | 790.00 | 782.14 | 0.64% | 2,778 |
| Aug 21, 2026 | 800.00 | 777.50 | 770.00 | 785.00 | 777.19 | -1.87% | 1,250 |
| Aug 20, 2026 | 795.00 | 780.00 | 780.00 | 800.00 | 792.04 | 0.63% | 1,772 |
| Aug 19, 2026 | 785.00 | 794.60 | 770.00 | 795.00 | 787.09 | 1.27% | 500 |
| Aug 18, 2026 | 795.00 | 785.00 | 785.00 | 785.00 | 777.19 | - | - |
| Aug 17, 2026 | 810.00 | 820.00 | 799.80 | 785.00 | 777.19 | -3.09% | 1,560 |
| Aug 14, 2026 | 810.00 | 820.00 | 802.00 | 810.00 | 801.94 | -1.22% | 611 |
| Aug 13, 2026 | 825.00 | 830.00 | 820.00 | 820.00 | 811.84 | -1.80% | 1,123 |
| Aug 12, 2026 | 835.00 | 824.80 | 820.00 | 835.00 | 826.70 | 1.21% | 632 |
| Aug 11, 2026 | 825.00 | 840.00 | 836.70 | 825.00 | 816.80 | 0.61% | 370 |
| Aug 10, 2026 | 842.50 | 855.00 | 804.00 | 820.00 | 811.84 | -2.67% | 8,747 |
| Aug 7, 2026 | 842.50 | 853.00 | 830.00 | 842.50 | 834.12 | - | 649 |