Pacific Horizon Investment Trust PLC (LON:PHI)
London · Delayed Price · Currency is GBP · Price in GBX 1,128.80
+10.80 (0.97%)
May 11, 2026, 3:45 PM GMT
LON:PHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,130.00 | 1,134.00 | 1,092.00 | 1,119.54 | - | 0.14% | 100,730 |
| May 8, 2026 | 1,080.00 | 1,130.00 | 1,080.00 | 1,118.00 | 1,118.00 | 1.64% | 316,029 |
| May 7, 2026 | 1,112.00 | 1,126.00 | 1,086.60 | 1,100.00 | 1,100.00 | 0.36% | 135,157 |
| May 6, 2026 | 1,076.00 | 1,106.05 | 1,056.00 | 1,096.00 | 1,096.00 | 3.40% | 421,336 |
| May 5, 2026 | 1,036.00 | 1,062.00 | 1,022.24 | 1,060.00 | 1,060.00 | 3.31% | 465,243 |
| May 1, 2026 | 990.00 | 1,028.00 | 990.00 | 1,026.00 | 1,026.00 | 0.79% | 66,248 |
| Apr 30, 2026 | 1,020.00 | 1,020.00 | 996.00 | 1,018.00 | 1,018.00 | 0.20% | 45,716 |
| Apr 29, 2026 | 996.00 | 1,020.28 | 996.00 | 1,016.00 | 1,016.00 | 1.40% | 165,679 |
| Apr 28, 2026 | 994.00 | 1,018.00 | 993.00 | 1,002.00 | 1,002.00 | -1.18% | 276,014 |
| Apr 27, 2026 | 1,018.00 | 1,018.00 | 993.00 | 1,014.00 | 1,014.00 | 0.40% | 264,552 |
| Apr 24, 2026 | 980.00 | 1,014.00 | 980.00 | 1,010.00 | 1,010.00 | 1.51% | 150,298 |
| Apr 23, 2026 | 995.00 | 1,002.00 | 982.00 | 995.00 | 995.00 | -0.20% | 111,937 |
| Apr 22, 2026 | 1,010.00 | 1,010.00 | 990.00 | 997.00 | 997.00 | 0.10% | 154,581 |
| Apr 21, 2026 | 973.00 | 999.00 | 973.00 | 996.00 | 996.00 | 1.63% | 200,350 |
| Apr 20, 2026 | 1,014.00 | 1,014.00 | 977.43 | 980.00 | 980.00 | -2.58% | 147,922 |
| Apr 17, 2026 | 980.00 | 1,008.00 | 968.00 | 1,006.00 | 1,006.00 | 2.34% | 258,361 |
| Apr 16, 2026 | 955.00 | 986.00 | 955.00 | 983.00 | 983.00 | 2.61% | 475,964 |
| Apr 15, 2026 | 960.00 | 971.00 | 958.00 | 958.00 | 958.00 | -0.10% | 102,358 |
| Apr 14, 2026 | 941.97 | 963.00 | 945.00 | 959.00 | 959.00 | 3.01% | 410,406 |
| Apr 13, 2026 | 936.00 | 937.00 | 919.00 | 931.00 | 931.00 | -0.32% | 92,802 |
| Apr 10, 2026 | 911.00 | 945.00 | 911.00 | 934.00 | 934.00 | 1.52% | 169,841 |
| Apr 9, 2026 | 939.00 | 939.00 | 919.00 | 920.00 | 920.00 | -1.92% | 134,097 |
| Apr 8, 2026 | 897.00 | 940.00 | 897.00 | 938.00 | 938.00 | 6.47% | 440,765 |
| Apr 7, 2026 | 890.00 | 900.00 | 879.77 | 881.00 | 881.00 | -0.45% | 256,074 |
| Apr 2, 2026 | 886.00 | 889.00 | 866.00 | 885.00 | 885.00 | -1.67% | 319,484 |
| Apr 1, 2026 | 874.00 | 907.00 | 870.92 | 900.00 | 900.00 | 5.14% | 199,510 |
| Mar 31, 2026 | 850.00 | 864.00 | 841.22 | 856.00 | 856.00 | -0.70% | 194,700 |
| Mar 30, 2026 | 850.00 | 862.00 | 850.00 | 862.00 | 862.00 | -1.15% | 331,906 |
| Mar 27, 2026 | 891.00 | 891.00 | 862.00 | 872.00 | 872.00 | - | 131,839 |
| Mar 26, 2026 | 896.00 | 896.00 | 869.00 | 872.00 | 872.00 | -3.11% | 41,672 |
| Mar 25, 2026 | 868.00 | 901.00 | 868.00 | 900.00 | 900.00 | 2.74% | 391,647 |
| Mar 24, 2026 | 898.00 | 898.00 | 872.00 | 876.00 | 876.00 | -0.68% | 115,553 |
| Mar 23, 2026 | 891.00 | 898.00 | 858.00 | 882.00 | 882.00 | -1.67% | 231,120 |
| Mar 20, 2026 | 908.00 | 909.00 | 890.00 | 897.00 | 897.00 | -0.44% | 451,476 |
| Mar 19, 2026 | 909.00 | 913.00 | 882.00 | 901.00 | 901.00 | -2.49% | 289,034 |
| Mar 18, 2026 | 930.00 | 941.00 | 920.00 | 924.00 | 924.00 | 0.43% | 158,822 |
| Mar 17, 2026 | 913.00 | 926.00 | 911.20 | 920.00 | 920.00 | 1.21% | 93,455 |
| Mar 16, 2026 | 911.00 | 926.00 | 903.00 | 909.00 | 909.00 | - | 76,458 |
| Mar 13, 2026 | 884.00 | 926.00 | 884.00 | 909.00 | 909.00 | -0.33% | 81,872 |
| Mar 12, 2026 | 924.00 | 927.00 | 900.00 | 912.00 | 912.00 | -1.30% | 129,880 |
| Mar 11, 2026 | 935.00 | 938.00 | 920.60 | 924.00 | 924.00 | - | 131,697 |
| Mar 10, 2026 | 892.00 | 926.00 | 892.00 | 924.00 | 924.00 | 4.17% | 95,247 |
| Mar 9, 2026 | 903.00 | 903.00 | 871.00 | 887.00 | 887.00 | -2.63% | 246,895 |
| Mar 6, 2026 | 923.00 | 923.00 | 900.00 | 911.00 | 911.00 | 0.44% | 332,809 |
| Mar 5, 2026 | 929.50 | 931.00 | 907.00 | 907.00 | 907.00 | -2.16% | 107,607 |
| Mar 4, 2026 | 915.00 | 931.07 | 865.00 | 927.00 | 927.00 | -0.22% | 224,862 |
| Mar 3, 2026 | 968.00 | 968.00 | 907.00 | 929.00 | 929.00 | -4.23% | 514,343 |
| Mar 2, 2026 | 981.00 | 981.00 | 958.53 | 970.00 | 970.00 | -0.82% | 268,550 |
| Feb 27, 2026 | 988.00 | 988.00 | 970.00 | 978.00 | 978.00 | - | 86,831 |
| Feb 26, 2026 | 987.00 | 997.00 | 966.00 | 978.00 | 978.00 | 0.31% | 179,963 |