LON:PHAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	47.90	48.02	46.60	46.60	-	-2.61%	23,657
Nov 9, 2026	47.37	48.17	47.37	47.85	-	1.29%	6,356
Nov 6, 2026	46.95	47.44	46.83	47.24	-	-1.01%	27,764
Nov 5, 2026	47.77	48.25	46.99	47.72	-	1.08%	8,773
Nov 4, 2026	46.88	47.44	46.88	47.21	-	4.49%	53,190
Nov 3, 2026	44.57	45.89	44.18	45.18	-	-2.50%	25,373
Nov 2, 2026	45.69	46.40	45.40	46.34	-	3.60%	22,355
Oct 30, 2026	46.02	46.28	44.60	44.73	-	-6.09%	36,459
Oct 29, 2026	47.89	48.16	47.39	47.63	-	-2.26%	109,978
Oct 28, 2026	49.02	49.15	48.70	48.73	-	-1.48%	1,500
Oct 27, 2026	47.97	49.50	47.93	49.46	-	0.71%	10,197
Oct 26, 2026	49.09	49.25	48.53	49.11	-	-0.16%	20,061
Oct 23, 2026	49.05	49.23	48.22	49.19	-	-2.01%	30,332
Oct 22, 2026	50.97	51.04	50.00	50.20	-	-4.16%	16,591
Oct 21, 2026	51.90	52.50	51.89	52.38	-	-0.22%	2,946
Oct 20, 2026	52.34	53.20	51.66	52.50	-	0.84%	11,074
Oct 19, 2026	52.46	52.52	51.89	52.06	-	-0.34%	2,135
Oct 16, 2026	52.44	52.67	52.20	52.24	-	0.62%	19,551
Oct 15, 2026	50.96	51.98	50.96	51.92	-	1.90%	9,724
Oct 14, 2026	53.29	53.48	50.93	50.95	-	-5.52%	38,768
Oct 13, 2026	54.98	55.07	53.89	53.93	-	-1.54%	25,090
Oct 12, 2026	55.36	55.41	54.77	54.77	-	-1.05%	10,345
Oct 9, 2026	54.84	55.59	54.64	55.35	-	3.32%	9,357
Oct 8, 2026	53.68	53.96	53.18	53.57	-	-1.63%	17,066
Oct 7, 2026	54.96	55.14	53.72	54.46	-	-2.33%	10,056
Oct 6, 2026	55.18	55.94	55.14	55.76	-	0.36%	27,532
Oct 5, 2026	55.80	56.22	55.49	55.56	-	1.49%	32,959
Oct 2, 2026	55.49	56.90	54.55	54.75	-	-0.76%	19,506
Oct 1, 2026	55.51	56.09	54.83	55.17	-	0.61%	11,763
Sep 30, 2026	55.60	55.79	54.65	54.83	-	-0.94%	6,775
Sep 29, 2026	55.33	55.73	55.10	55.35	-	-0.36%	66,116
Sep 28, 2026	55.84	56.20	55.30	55.55	-	-4.83%	26,390
Sep 25, 2026	58.05	59.09	57.90	58.37	-	1.60%	12,698
Sep 24, 2026	58.20	58.46	57.35	57.45	-	-2.06%	7,935
Sep 23, 2026	60.11	60.16	58.61	58.66	-	-1.97%	22,441
Sep 22, 2026	59.33	60.01	58.75	59.84	-	-0.48%	18,463
Sep 21, 2026	60.05	60.70	59.88	60.13	-	-0.39%	5,106
Sep 18, 2026	60.71	61.17	60.00	60.37	-	0.93%	31,628
Sep 17, 2026	58.02	59.95	57.98	59.81	-	1.93%	6,871
Sep 16, 2026	58.86	59.00	58.46	58.68	-	2.06%	13,881
Sep 15, 2026	57.42	58.05	56.90	57.49	-	-0.21%	13,734
Sep 14, 2026	57.90	57.92	56.76	57.61	-	-1.71%	25,118
Sep 11, 2026	58.16	59.22	57.40	58.61	-	0.10%	34,333
Sep 10, 2026	61.38	61.47	58.20	58.55	-	-4.25%	31,887
Sep 9, 2026	60.55	62.00	60.01	61.15	-	1.24%	29,672
Sep 8, 2026	60.24	60.40	59.80	60.40	-	0.17%	3,789
Sep 7, 2026	59.67	60.60	59.50	60.30	-	0.32%	18,548
Sep 4, 2026	60.55	61.08	59.00	60.11	-	-1.66%	34,999
Sep 3, 2026	59.71	61.29	59.54	61.12	-	3.33%	15,514
Sep 2, 2026	58.23	59.52	57.90	59.15	-	0.19%	15,721