Pacific Horizon Investment Trust PLC (LON:PHI)
London · Delayed Price · Currency is GBP · Price in GBX 1,078.00
-26.00 (-2.36%)
Oct 13, 2026, 9:46 AM GMT
LON:PHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 1,100.00 | 1,100.00 | 1,074.00 | 1,078.00 | 1,078.00 | -2.36% | 36,940 |
| Oct 12, 2026 | 1,110.00 | 1,116.00 | 1,098.00 | 1,104.00 | 1,104.00 | -1.78% | 189,748 |
| Oct 9, 2026 | 1,128.00 | 1,128.00 | 1,116.00 | 1,124.00 | 1,124.00 | 0.90% | 98,660 |
| Oct 8, 2026 | 1,132.00 | 1,132.00 | 1,108.00 | 1,114.00 | 1,114.00 | -1.59% | 135,512 |
| Oct 7, 2026 | 1,128.00 | 1,132.00 | 1,120.00 | 1,132.00 | 1,132.00 | -0.88% | 220,592 |
| Oct 6, 2026 | 1,152.00 | 1,152.00 | 1,138.00 | 1,142.00 | 1,142.00 | -0.87% | 184,698 |
| Oct 5, 2026 | 1,138.00 | 1,154.00 | 1,138.00 | 1,152.00 | 1,152.00 | 1.23% | 98,404 |
| Oct 2, 2026 | 1,138.00 | 1,150.00 | 1,118.00 | 1,138.00 | 1,138.00 | 0.71% | 56,627 |
| Oct 1, 2026 | 1,128.00 | 1,148.00 | 1,120.00 | 1,130.00 | 1,130.00 | 0.18% | 93,341 |
| Sep 30, 2026 | 1,150.00 | 1,150.00 | 1,112.00 | 1,128.00 | 1,128.00 | -0.70% | 165,716 |
| Sep 29, 2026 | 1,130.00 | 1,140.00 | 1,109.40 | 1,136.00 | 1,136.00 | 1.43% | 83,498 |
| Sep 28, 2026 | 1,116.00 | 1,130.00 | 1,110.60 | 1,120.00 | 1,120.00 | -2.27% | 240,591 |
| Sep 25, 2026 | 1,122.00 | 1,148.00 | 1,122.00 | 1,146.00 | 1,146.00 | 1.24% | 85,104 |
| Sep 24, 2026 | 1,146.00 | 1,174.00 | 1,122.10 | 1,132.00 | 1,132.00 | -1.22% | 65,398 |
| Sep 23, 2026 | 1,160.00 | 1,160.00 | 1,138.90 | 1,146.00 | 1,146.00 | 0.17% | 135,493 |
| Sep 22, 2026 | 1,146.00 | 1,158.00 | 1,126.00 | 1,144.00 | 1,144.00 | - | 68,841 |
| Sep 21, 2026 | 1,100.00 | 1,144.00 | 1,100.00 | 1,144.00 | 1,144.00 | 3.25% | 155,676 |
| Sep 18, 2026 | 1,106.00 | 1,130.00 | 1,100.00 | 1,108.00 | 1,108.00 | 1.09% | 203,291 |
| Sep 17, 2026 | 1,074.00 | 1,104.00 | 1,072.00 | 1,096.00 | 1,096.00 | 0.74% | 85,356 |
| Sep 16, 2026 | 1,066.00 | 1,094.00 | 1,066.00 | 1,088.00 | 1,088.00 | 1.87% | 91,848 |
| Sep 15, 2026 | 1,084.00 | 1,088.00 | 1,066.00 | 1,068.00 | 1,068.00 | -1.29% | 52,525 |
| Sep 14, 2026 | 1,138.00 | 1,138.00 | 1,072.00 | 1,082.00 | 1,082.00 | -3.39% | 114,589 |
| Sep 11, 2026 | 1,106.00 | 1,136.00 | 1,106.00 | 1,120.00 | 1,120.00 | -0.18% | 97,425 |
| Sep 10, 2026 | 1,150.00 | 1,150.00 | 1,110.00 | 1,122.00 | 1,122.00 | -1.06% | 127,434 |
| Sep 9, 2026 | 1,150.00 | 1,150.00 | 1,122.00 | 1,134.00 | 1,134.00 | -0.53% | 175,328 |
| Sep 8, 2026 | 1,102.00 | 1,144.00 | 1,102.00 | 1,140.00 | 1,140.00 | 0.35% | 62,067 |
| Sep 7, 2026 | 1,130.00 | 1,136.00 | 1,114.00 | 1,136.00 | 1,136.00 | 2.34% | 203,058 |
| Sep 4, 2026 | 1,106.00 | 1,114.00 | 1,095.60 | 1,110.00 | 1,110.00 | 1.46% | 139,031 |
| Sep 3, 2026 | 1,088.00 | 1,104.00 | 1,082.00 | 1,094.00 | 1,094.00 | 0.37% | 71,313 |
| Sep 2, 2026 | 1,084.00 | 1,102.00 | 1,070.00 | 1,090.00 | 1,090.00 | -0.73% | 155,951 |
| Sep 1, 2026 | 1,110.00 | 1,127.10 | 1,084.10 | 1,098.00 | 1,098.00 | -2.14% | 230,045 |
| Aug 28, 2026 | 1,110.00 | 1,130.00 | 1,110.00 | 1,122.00 | 1,122.00 | -0.18% | 74,149 |
| Aug 27, 2026 | 1,124.00 | 1,130.00 | 1,110.30 | 1,124.00 | 1,124.00 | 1.81% | 403,603 |
| Aug 26, 2026 | 1,086.00 | 1,110.00 | 1,086.00 | 1,104.00 | 1,104.00 | - | 65,762 |
| Aug 25, 2026 | 1,096.00 | 1,106.00 | 1,088.00 | 1,104.00 | 1,104.00 | 0.91% | 68,731 |
| Aug 24, 2026 | 1,108.00 | 1,110.00 | 1,084.00 | 1,094.00 | 1,094.00 | -1.97% | 235,985 |
| Aug 21, 2026 | 1,070.00 | 1,122.00 | 1,070.00 | 1,116.00 | 1,116.00 | 2.39% | 168,870 |
| Aug 20, 2026 | 1,100.00 | 1,106.00 | 1,080.00 | 1,090.00 | 1,090.00 | - | 144,994 |
| Aug 19, 2026 | 1,090.00 | 1,092.00 | 1,070.00 | 1,090.00 | 1,090.00 | - | 76,961 |
| Aug 18, 2026 | 1,110.00 | 1,114.00 | 1,084.00 | 1,090.00 | 1,090.00 | -3.54% | 133,042 |
| Aug 17, 2026 | 1,104.00 | 1,130.00 | 1,104.00 | 1,130.00 | 1,130.00 | 1.62% | 101,761 |
| Aug 14, 2026 | 1,122.00 | 1,122.00 | 1,106.00 | 1,112.00 | 1,112.00 | -0.36% | 122,387 |
| Aug 13, 2026 | 1,114.00 | 1,122.00 | 1,098.00 | 1,116.00 | 1,116.00 | 1.09% | 95,277 |
| Aug 12, 2026 | 1,068.00 | 1,114.00 | 1,068.00 | 1,104.00 | 1,104.00 | 1.85% | 64,222 |
| Aug 11, 2026 | 1,088.00 | 1,094.00 | 1,066.00 | 1,084.00 | 1,084.00 | 1.69% | 103,850 |
| Aug 10, 2026 | 1,074.00 | 1,130.00 | 1,066.00 | 1,066.00 | 1,066.00 | -1.84% | 90,410 |
| Aug 7, 2026 | 1,076.00 | 1,099.10 | 1,076.00 | 1,086.00 | 1,086.00 | -0.37% | 71,488 |
| Aug 6, 2026 | 1,122.00 | 1,122.00 | 1,082.00 | 1,090.00 | 1,090.00 | -2.50% | 60,525 |
| Aug 5, 2026 | 1,114.00 | 1,122.00 | 1,095.10 | 1,118.00 | 1,118.00 | 1.82% | 90,020 |
| Aug 4, 2026 | 1,084.00 | 1,102.00 | 1,051.70 | 1,098.00 | 1,098.00 | 3.78% | 338,629 |