LON:PHAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	59.33	60.01	58.75	59.84	-	-0.48%	18,462
Sep 21, 2026	60.05	60.70	59.88	60.13	-	-0.39%	5,105
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
Sep 1, 2026	60.46	60.61	58.50	59.04	-	-6.12%	52,326
Aug 28, 2026	63.99	64.64	62.14	62.89	-	0.66%	27,086
Aug 27, 2026	62.42	62.62	61.50	62.48	-	1.10%	10,047
Aug 26, 2026	62.65	63.36	61.45	61.80	-	-0.85%	14,894
Aug 25, 2026	62.22	62.69	61.36	62.33	-	-0.80%	30,736
Aug 24, 2026	62.91	63.40	62.45	62.83	-	-0.51%	19,983
Aug 21, 2026	62.59	63.62	62.57	63.15	-	0.98%	13,706
Aug 20, 2026	60.93	62.71	59.73	62.54	-	4.84%	45,370
Aug 19, 2026	57.48	59.90	57.33	59.65	-	3.00%	144,665
Aug 18, 2026	59.38	59.41	57.85	57.91	-	-4.30%	13,574
Aug 17, 2026	59.96	60.52	59.34	60.52	-	2.29%	4,723
Aug 14, 2026	58.55	59.64	58.45	59.16	-	0.80%	20,953
Aug 13, 2026	58.97	59.43	58.58	58.69	-	-1.87%	20,831
Aug 12, 2026	59.94	60.59	59.81	59.81	-	1.73%	14,318
Aug 11, 2026	58.69	59.41	58.60	58.79	-	0.07%	16,879
Aug 10, 2026	58.44	59.00	57.95	58.75	-	1.70%	30,850
Aug 7, 2026	57.95	59.10	57.63	57.77	-	3.77%	41,875
Aug 6, 2026	56.08	56.46	55.66	55.67	-	-1.92%	17,052
Aug 5, 2026	56.20	57.00	55.70	56.76	-	5.06%	58,877
Aug 4, 2026	53.63	54.50	53.31	54.03	-	3.71%	36,285
Aug 3, 2026	52.89	53.11	51.48	52.09	-	0.02%	8,224
Jul 31, 2026	52.96	53.04	52.00	52.08	-	-1.94%	12,284
Jul 30, 2026	52.01	53.20	51.84	53.11	-	2.47%	31,263
Jul 29, 2026	52.82	52.99	51.75	51.83	-	-0.40%	17,184
Jul 28, 2026	52.25	52.37	51.60	52.04	-	-2.45%	16,558
Jul 27, 2026	54.08	54.39	53.06	53.35	-	-0.31%	26,490
Jul 24, 2026	52.49	53.51	52.49	53.51	-	2.41%	40,853
Jul 23, 2026	54.06	54.06	52.00	52.25	-	-4.77%	35,226
Jul 22, 2026	53.85	55.40	53.75	54.87	-	2.06%	46,359
Jul 21, 2026	53.57	53.83	53.00	53.77	-	3.69%	14,467
Jul 20, 2026	51.35	52.25	51.30	51.85	-	2.11%	90,521
Jul 17, 2026	50.51	50.92	49.96	50.78	-	-1.01%	41,160
Jul 16, 2026	52.05	52.05	50.54	51.30	-	-2.28%	24,653
Jul 15, 2026	53.02	53.50	52.30	52.50	-	-2.51%	48,589
Jul 14, 2026	52.85	54.32	52.60	53.85	-	1.87%	14,481