Pacific Horizon Investment Trust PLC (LON:PHI)
London · Delayed Price · Currency is GBP · Price in GBX 1,122.00
+42.00 (3.89%)
Jun 12, 2026, 4:47 PM GMT
LON:PHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1,100.00 | 1,128.00 | 1,100.00 | 1,122.00 | 1,122.00 | 3.89% | 171,199 |
| Jun 11, 2026 | 1,050.00 | 1,090.00 | 1,050.00 | 1,080.00 | 1,080.00 | 0.93% | 333,011 |
| Jun 10, 2026 | 1,078.00 | 1,092.00 | 1,060.00 | 1,070.00 | 1,070.00 | -2.01% | 663,142 |
| Jun 9, 2026 | 1,090.00 | 1,118.00 | 1,086.00 | 1,092.00 | 1,092.00 | -0.55% | 336,762 |
| Jun 8, 2026 | 1,100.00 | 1,120.00 | 1,089.98 | 1,098.00 | 1,098.00 | -2.31% | 378,297 |
| Jun 5, 2026 | 1,184.00 | 1,184.00 | 1,122.00 | 1,124.00 | 1,124.00 | -4.58% | 381,743 |
| Jun 4, 2026 | 1,190.00 | 1,190.00 | 1,158.00 | 1,178.00 | 1,178.00 | -0.84% | 357,659 |
| Jun 3, 2026 | 1,196.00 | 1,196.00 | 1,182.00 | 1,188.00 | 1,188.00 | -0.67% | 163,905 |
| Jun 2, 2026 | 1,202.00 | 1,202.00 | 1,176.00 | 1,196.00 | 1,196.00 | 2.22% | 387,092 |
| Jun 1, 2026 | 1,180.00 | 1,180.00 | 1,156.00 | 1,170.00 | 1,170.00 | 0.86% | 129,373 |
| May 29, 2026 | 1,180.00 | 1,180.00 | 1,152.00 | 1,160.00 | 1,160.00 | - | 293,594 |
| May 28, 2026 | 1,116.00 | 1,166.00 | 1,116.00 | 1,160.00 | 1,160.00 | -0.34% | 202,512 |
| May 27, 2026 | 1,158.00 | 1,178.00 | 1,141.60 | 1,164.00 | 1,164.00 | 1.93% | 347,159 |
| May 26, 2026 | 1,120.00 | 1,154.00 | 1,120.00 | 1,142.00 | 1,142.00 | 1.96% | 251,130 |
| May 22, 2026 | 1,108.00 | 1,122.00 | 1,106.00 | 1,120.00 | 1,120.00 | 1.63% | 401,458 |
| May 21, 2026 | 1,104.00 | 1,116.00 | 1,098.00 | 1,102.00 | 1,102.00 | 0.55% | 933,357 |
| May 20, 2026 | 1,093.96 | 1,102.00 | 1,088.00 | 1,096.00 | 1,096.00 | 0.18% | 512,154 |
| May 19, 2026 | 1,094.00 | 1,100.00 | 1,076.00 | 1,094.00 | 1,094.00 | -0.91% | 317,430 |
| May 18, 2026 | 1,116.00 | 1,138.80 | 1,096.00 | 1,104.00 | 1,104.00 | -1.25% | 165,390 |
| May 15, 2026 | 1,132.00 | 1,148.00 | 1,103.44 | 1,118.00 | 1,118.00 | -2.44% | 222,114 |
| May 14, 2026 | 1,146.00 | 1,160.00 | 1,132.00 | 1,146.00 | 1,146.00 | 0.53% | 137,880 |
| May 13, 2026 | 1,108.00 | 1,148.00 | 1,108.00 | 1,140.00 | 1,140.00 | 2.89% | 175,906 |
| May 12, 2026 | 1,124.00 | 1,126.00 | 1,100.00 | 1,108.00 | 1,108.00 | -1.60% | 221,849 |
| May 11, 2026 | 1,130.00 | 1,136.00 | 1,092.00 | 1,126.00 | 1,126.00 | 0.72% | 198,440 |
| 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% | 150,300 |
| 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 | 988.00 | 997.00 | 997.00 | 0.10% | 154,581 |
| Apr 21, 2026 | 973.00 | 999.00 | 973.00 | 996.00 | 996.00 | 1.63% | 201,851 |
| 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% | 475,965 |
| Apr 15, 2026 | 960.00 | 971.00 | 958.00 | 958.00 | 958.00 | -0.10% | 102,358 |
| Apr 14, 2026 | 945.00 | 963.00 | 930.00 | 959.00 | 959.00 | 3.01% | 422,433 |
| 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 | 945.00 | 897.00 | 938.00 | 938.00 | 6.47% | 447,216 |
| 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% | 197,357 |