Public Policy Holding Company, Inc. (AIM:PPHC)
London · Delayed Price · Currency is GBP · Price in GBX 670.00
-15.00 (-2.19%)
Jul 27, 2026, 8:13 AM GMT
AIM:PPHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 825.00 | 840.00 | 810.30 | 840.00 | 840.00 | 1.82% | 2,213 |
| Jun 4, 2026 | 825.00 | 825.00 | 810.00 | 825.00 | 825.00 | - | 18,923 |
| Jun 3, 2026 | 825.00 | 825.00 | 810.00 | 825.00 | 825.00 | - | 30,068 |
| Jun 2, 2026 | 825.00 | 825.00 | 812.00 | 825.00 | 825.00 | - | 23,944 |
| Jun 1, 2026 | 855.00 | 850.00 | 810.00 | 825.00 | 825.00 | -5.17% | 18,170 |
| May 29, 2026 | 900.00 | 889.00 | 862.60 | 870.00 | 870.00 | -3.33% | 2,290 |
| May 28, 2026 | 900.00 | 880.00 | 880.00 | 900.00 | 900.00 | -1.10% | 5 |
| May 27, 2026 | 905.00 | 908.00 | 891.00 | 910.00 | 910.00 | 0.55% | 248 |
| May 26, 2026 | 855.00 | 920.00 | 850.00 | 905.00 | 905.00 | 5.85% | 9,470 |
| May 22, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 3.64% | - |
| May 21, 2026 | 820.00 | 825.00 | 810.30 | 825.00 | 825.00 | 0.61% | 3,039 |
| May 20, 2026 | 805.00 | 840.00 | 790.00 | 820.00 | 820.00 | 2.50% | 34,400 |
| May 19, 2026 | 815.00 | 840.00 | 790.00 | 800.00 | 800.00 | -1.84% | 14,139 |
| May 18, 2026 | 860.00 | 870.00 | 800.00 | 815.00 | 815.00 | -6.32% | 5,693 |
| May 15, 2026 | 890.00 | 900.00 | 860.00 | 870.00 | 870.00 | -2.25% | 5,685 |