Public Policy Holding Company, Inc. (AIM:PPHC)
London · Delayed Price · Currency is GBP · Price in GBX 908.00
+3.00 (0.33%)
May 27, 2026, 9:50 AM GMT
AIM:PPHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 855.00 | 920.00 | 850.00 | 905.00 | 905.00 | 5.85% | 7,470 |
| 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% | 12,593 |
| May 18, 2026 | 860.00 | 870.00 | 800.00 | 815.00 | 815.00 | -6.32% | 3,193 |
| May 15, 2026 | 890.00 | 900.00 | 860.00 | 870.00 | 870.00 | -2.25% | 5,685 |
| May 14, 2026 | 917.50 | 935.00 | 890.00 | 890.00 | 890.00 | -3.00% | 3,260 |
| May 13, 2026 | 975.00 | 980.00 | 940.00 | 917.50 | 917.50 | -5.90% | 2,268 |
| May 12, 2026 | 980.00 | 978.00 | 960.00 | 975.00 | 975.00 | -0.51% | 4,008 |
| May 11, 2026 | 980.00 | 990.00 | 970.00 | 980.00 | 980.00 | -0.51% | 1,006 |
| May 8, 2026 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 1.03% | 1,106 |
| May 7, 2026 | 990.00 | 980.00 | 972.00 | 975.00 | 975.00 | -1.52% | 328 |
| May 6, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | - | 3 |
| May 5, 2026 | 990.00 | 970.00 | 970.00 | 990.00 | 990.00 | -0.50% | 2 |
| May 1, 2026 | 995.00 | 1,004.00 | 1,004.00 | 995.00 | 995.00 | - | 209 |
| Apr 30, 2026 | 1,000.00 | 970.00 | 970.00 | 995.00 | 995.00 | -1.49% | 2 |
| Apr 29, 2026 | 1,010.00 | 1,020.00 | 980.00 | 1,010.00 | 1,010.00 | - | 9,449 |
| Apr 28, 2026 | 1,030.00 | 1,026.70 | 1,000.00 | 1,010.00 | 1,010.00 | -1.94% | 2,351 |
| Apr 27, 2026 | 970.00 | 1,020.00 | 960.00 | 1,030.00 | 1,030.00 | 6.19% | 13,849 |
| Apr 24, 2026 | 980.00 | 980.00 | 960.00 | 970.00 | 970.00 | 1.29% | 506 |
| Apr 23, 2026 | 975.00 | 990.00 | 960.00 | 975.00 | 957.65 | - | 1,203 |
| Apr 22, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 957.65 | - | 43 |
| Apr 21, 2026 | 975.00 | 990.00 | 960.00 | 975.00 | 957.65 | -0.51% | 4,843 |
| Apr 20, 2026 | 965.00 | 998.00 | 961.60 | 980.00 | 962.56 | 2.08% | 3,204 |
| Apr 17, 2026 | 970.00 | 960.00 | 960.00 | 960.00 | 942.92 | -1.03% | 2,009 |
| Apr 16, 2026 | 985.00 | 995.00 | 970.00 | 970.00 | 952.74 | -1.52% | 1,891 |
| Apr 15, 2026 | 1,005.00 | 1,010.00 | 990.00 | 985.00 | 967.47 | -2.48% | 642 |
| Apr 14, 2026 | 985.00 | 1,000.00 | 990.00 | 1,010.00 | 992.03 | 3.06% | 3,634 |
| Apr 13, 2026 | 985.00 | 971.50 | 970.00 | 980.00 | 962.56 | -2.49% | 1,430 |
| Apr 10, 2026 | 1,005.00 | 1,002.00 | 990.00 | 1,005.00 | 987.11 | - | 1,824 |
| Apr 9, 2026 | 995.00 | 1,006.10 | 1,000.00 | 1,005.00 | 987.11 | 1.01% | 3,003 |
| Apr 8, 2026 | 985.00 | 1,010.00 | 979.00 | 995.00 | 977.29 | 1.02% | 11,046 |
| Apr 7, 2026 | 930.00 | 985.00 | 940.00 | 985.00 | 967.47 | 7.07% | 11,723 |
| Apr 2, 2026 | 915.00 | 940.00 | 900.00 | 920.00 | 903.63 | -1.08% | 14,176 |
| Apr 1, 2026 | 920.00 | 950.00 | 902.00 | 930.00 | 913.45 | 1.09% | 22,627 |
| Mar 31, 2026 | 900.00 | 940.00 | 870.00 | 920.00 | 903.63 | 2.79% | 32,878 |
| Mar 30, 2026 | 895.00 | 900.00 | 870.00 | 895.00 | 879.07 | - | 447 |
| Mar 27, 2026 | 910.00 | 920.00 | 880.00 | 895.00 | 879.07 | -1.65% | 1,308 |
| Mar 26, 2026 | 920.00 | 940.00 | 890.00 | 910.00 | 893.81 | -1.09% | 4,269 |
| Mar 25, 2026 | 935.00 | 960.00 | 920.00 | 920.00 | 903.63 | -1.60% | 12,059 |
| Mar 24, 2026 | 950.00 | 970.00 | 880.00 | 935.00 | 918.36 | -1.58% | 18,098 |
| Mar 23, 2026 | 945.00 | 970.00 | 930.00 | 950.00 | 933.09 | - | 12,073 |
| Mar 20, 2026 | 950.00 | 940.00 | 940.00 | 950.00 | 933.09 | -0.52% | 218 |
| Mar 19, 2026 | 970.00 | 970.00 | 933.00 | 955.00 | 938.00 | -2.55% | 8,608 |
| Mar 18, 2026 | 892.50 | 1,010.00 | 885.00 | 980.00 | 962.56 | 10.11% | 80,869 |
| Mar 17, 2026 | 905.00 | 901.00 | 880.00 | 890.00 | 874.16 | -1.66% | 31,233 |
| Mar 16, 2026 | 905.00 | 906.40 | 900.00 | 905.00 | 888.89 | -0.28% | 1,600 |
| Mar 13, 2026 | 905.00 | 910.00 | 900.00 | 907.50 | 891.35 | 0.28% | 18,087 |
| Mar 12, 2026 | 887.50 | 909.90 | 885.00 | 905.00 | 888.89 | 1.97% | 25,577 |