Public Policy Holding Company, Inc. (AIM:PPHC)
London · Delayed Price · Currency is GBP · Price in GBX 810.00
-10.00 (-1.22%)
Aug 14, 2026, 2:44 PM GMT
AIM:PPHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 811.00 | 820.00 | 802.00 | 810.00 | 810.00 | -1.22% | 611 |
| Aug 13, 2026 | 821.00 | 830.00 | 820.00 | 820.00 | 820.00 | -1.80% | 1,122 |
| Aug 12, 2026 | 835.00 | 824.80 | 820.00 | 835.00 | 835.00 | 1.21% | 632 |
| Aug 11, 2026 | 825.00 | 840.00 | 836.70 | 825.00 | 825.00 | 0.61% | 370 |
| Aug 10, 2026 | 842.50 | 855.00 | 804.00 | 820.00 | 820.00 | -2.67% | 8,746 |
| Aug 7, 2026 | 842.50 | 853.00 | 830.00 | 842.50 | 842.50 | - | 649 |
| Aug 6, 2026 | 842.50 | 853.75 | 853.75 | 842.50 | 842.50 | - | 87 |
| Aug 5, 2026 | 855.00 | 855.00 | 830.00 | 842.50 | 842.50 | - | 314 |
| Aug 4, 2026 | 810.00 | 855.00 | 820.00 | 842.50 | 842.50 | 4.01% | 6,057 |
| Aug 3, 2026 | 780.00 | 800.00 | 780.00 | 810.00 | 810.00 | 5.19% | 1,156 |
| Jul 31, 2026 | 765.00 | 780.00 | 770.00 | 770.00 | 770.00 | 0.65% | 35 |
| Jul 30, 2026 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0.66% | - |
| Jul 29, 2026 | 735.00 | 770.00 | 740.00 | 760.00 | 760.00 | 4.11% | 3,320 |
| Jul 28, 2026 | 685.00 | 720.00 | 680.00 | 730.00 | 730.00 | 6.57% | 6,947 |
| Jul 27, 2026 | 685.00 | 700.00 | 670.00 | 685.00 | 685.00 | - | 817 |
| Jul 24, 2026 | 685.00 | 700.00 | 670.00 | 685.00 | 685.00 | - | 703 |
| Jul 23, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - | - |
| Jul 22, 2026 | 671.80 | 690.00 | 671.80 | 685.00 | 685.00 | - | 1,871 |
| Jul 21, 2026 | 665.00 | 700.00 | 670.00 | 685.00 | 685.00 | 6.20% | 3,591 |
| Jul 20, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0.78% | - |
| Jul 17, 2026 | 640.00 | 630.00 | 630.00 | 640.00 | 640.00 | - | 200 |
| Jul 16, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | - |
| Jul 15, 2026 | 635.00 | 650.00 | 641.00 | 640.00 | 640.00 | 0.79% | 471 |
| Jul 14, 2026 | 630.00 | 650.00 | 630.00 | 635.00 | 635.00 | 0.79% | 144 |
| Jul 13, 2026 | 615.00 | 638.00 | 620.00 | 630.00 | 630.00 | 2.44% | 6,366 |
| Jul 10, 2026 | 615.00 | 620.00 | 619.80 | 615.00 | 615.00 | 1.65% | 274 |
| Jul 9, 2026 | 605.00 | 620.00 | 595.00 | 605.00 | 605.00 | - | 3,350 |
| Jul 8, 2026 | 605.00 | 620.00 | 612.00 | 605.00 | 605.00 | - | 989 |
| Jul 7, 2026 | 595.00 | 619.80 | 590.00 | 605.00 | 605.00 | 1.68% | 5,754 |
| Jul 6, 2026 | 595.00 | 595.00 | 580.00 | 595.00 | 595.00 | - | 1,836 |
| Jul 3, 2026 | 595.00 | 581.80 | 581.80 | 595.00 | 595.00 | -0.83% | 847 |
| Jul 2, 2026 | 575.00 | 590.00 | 590.00 | 600.00 | 600.00 | 4.35% | 703 |
| Jul 1, 2026 | 580.00 | 585.00 | 560.00 | 575.00 | 575.00 | -1.29% | 4,521 |
| Jun 30, 2026 | 600.00 | 587.50 | 580.00 | 582.50 | 582.50 | -2.92% | 1,477 |
| Jun 29, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jun 26, 2026 | 605.00 | 600.00 | 580.00 | 600.00 | 600.00 | -0.83% | 6,326 |
| Jun 25, 2026 | 610.00 | 609.00 | 600.00 | 605.00 | 605.00 | -0.82% | 23,160 |
| Jun 24, 2026 | 630.00 | 640.00 | 600.30 | 610.00 | 610.00 | -1.61% | 3,969 |
| Jun 23, 2026 | 682.50 | 675.00 | 610.00 | 620.00 | 620.00 | -9.82% | 6,474 |
| Jun 22, 2026 | 720.00 | 705.00 | 705.00 | 687.50 | 687.50 | -4.51% | 1,727 |
| Jun 19, 2026 | 740.00 | 725.20 | 710.00 | 720.00 | 720.00 | -1.37% | 3,285 |
| Jun 18, 2026 | 760.00 | 755.00 | 720.30 | 730.00 | 730.00 | -3.95% | 3,082 |
| Jun 17, 2026 | 795.00 | 790.00 | 751.60 | 760.00 | 760.00 | -3.80% | 5,838 |
| Jun 16, 2026 | 795.00 | 790.00 | 780.00 | 790.00 | 790.00 | -0.63% | 42,747 |
| Jun 15, 2026 | 795.00 | 795.00 | 791.40 | 795.00 | 795.00 | - | 1,068 |
| Jun 12, 2026 | 795.00 | 810.00 | 784.80 | 795.00 | 795.00 | 1.92% | 995 |
| Jun 11, 2026 | 795.00 | 795.00 | 780.00 | 780.00 | 780.00 | -2.50% | 38,195 |
| Jun 10, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 30,500 |
| Jun 9, 2026 | 805.00 | 812.00 | 784.40 | 800.00 | 800.00 | -0.62% | 1,313 |
| Jun 8, 2026 | 810.00 | 792.00 | 790.00 | 805.00 | 805.00 | -4.17% | 762 |