Petershill Partners plc (LON:PHLL)
London · Delayed Price · Currency is GBP · Price in GBX 303.50
+0.50 (0.17%)
Oct 6, 2025, 4:35 PM BST
Petershill Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 305.00 | 306.00 | 303.00 | 303.00 | 303.00 | -0.66% | 2,710,807 |
| Oct 2, 2025 | 303.00 | 305.00 | 302.50 | 305.00 | 305.00 | -0.65% | 2,152,243 |
| Oct 1, 2025 | 305.00 | 308.00 | 302.73 | 307.00 | 303.14 | - | 16,199,453 |
| Sep 30, 2025 | 307.50 | 309.00 | 307.00 | 307.00 | 303.14 | -0.65% | 4,740,732 |
| Sep 29, 2025 | 308.50 | 309.00 | 307.50 | 309.00 | 305.12 | - | 1,723,352 |
| Sep 26, 2025 | 309.50 | 310.00 | 308.50 | 309.00 | 305.12 | -0.32% | 10,714,098 |
| Sep 25, 2025 | 308.00 | 310.50 | 307.00 | 310.00 | 306.10 | 34.20% | 23,956,494 |
| Sep 24, 2025 | 234.50 | 235.00 | 231.00 | 231.00 | 228.10 | -0.86% | 207,530 |
| Sep 23, 2025 | 230.00 | 237.50 | 230.00 | 233.00 | 230.07 | -0.43% | 159,518 |
| Sep 22, 2025 | 240.50 | 240.50 | 233.00 | 234.00 | 231.06 | 0.21% | 92,988 |
| Sep 19, 2025 | 237.50 | 239.50 | 233.50 | 233.50 | 230.56 | -1.89% | 873,566 |
| Sep 18, 2025 | 230.00 | 238.50 | 230.00 | 238.00 | 235.01 | 2.59% | 1,275,809 |
| Sep 17, 2025 | 233.50 | 233.50 | 229.50 | 232.00 | 229.08 | 0.43% | 341,755 |
| Sep 16, 2025 | 239.00 | 239.00 | 229.73 | 231.00 | 228.10 | -3.14% | 927,990 |
| Sep 15, 2025 | 238.26 | 239.50 | 237.00 | 238.50 | 235.50 | 1.06% | 189,022 |
| Sep 12, 2025 | 237.00 | 238.00 | 234.00 | 236.00 | 233.03 | 0.21% | 355,199 |
| Sep 11, 2025 | 232.50 | 236.50 | 232.00 | 235.50 | 232.54 | 1.51% | 403,311 |
| Sep 10, 2025 | 233.50 | 233.50 | 230.00 | 232.00 | 229.08 | 0.43% | 275,155 |
| Sep 9, 2025 | 235.50 | 237.50 | 231.00 | 231.00 | 228.10 | -1.70% | 257,310 |
| Sep 8, 2025 | 230.50 | 237.00 | 230.50 | 235.00 | 232.05 | -0.42% | 213,840 |
| Sep 5, 2025 | 242.00 | 242.00 | 235.50 | 236.00 | 233.03 | -0.84% | 213,422 |
| Sep 4, 2025 | 235.50 | 239.00 | 235.50 | 238.00 | 235.01 | 0.42% | 167,132 |
| Sep 3, 2025 | 233.50 | 237.50 | 233.50 | 237.00 | 234.02 | 0.85% | 243,695 |
| Sep 2, 2025 | 240.00 | 241.50 | 233.00 | 235.00 | 232.05 | -1.26% | 2,726,491 |
| Sep 1, 2025 | 242.00 | 242.00 | 235.00 | 238.00 | 235.01 | - | 82,565 |
| Aug 29, 2025 | 239.00 | 240.00 | 236.00 | 238.00 | 235.01 | - | 289,393 |
| Aug 28, 2025 | 238.00 | 239.00 | 236.00 | 238.00 | 235.01 | -0.42% | 78,129 |
| Aug 27, 2025 | 230.50 | 239.00 | 230.50 | 239.00 | 236.00 | 0.42% | 193,678 |
| Aug 26, 2025 | 238.00 | 239.50 | 234.50 | 238.00 | 235.01 | - | 237,985 |
| Aug 22, 2025 | 235.00 | 239.50 | 235.00 | 238.00 | 235.01 | 1.06% | 480,985 |
| Aug 21, 2025 | 237.50 | 238.00 | 235.00 | 235.50 | 232.54 | -0.42% | 219,684 |
| Aug 20, 2025 | 238.90 | 240.50 | 236.50 | 236.50 | 233.53 | -1.25% | 209,223 |
| Aug 19, 2025 | 233.89 | 239.50 | 233.00 | 239.50 | 236.49 | 1.91% | 497,801 |
| Aug 18, 2025 | 227.00 | 238.50 | 227.00 | 235.00 | 232.05 | -0.21% | 381,914 |
| Aug 15, 2025 | 244.00 | 244.00 | 231.50 | 235.50 | 232.54 | 1.51% | 296,260 |
| Aug 14, 2025 | 236.75 | 236.75 | 227.00 | 232.00 | 229.08 | 0.43% | 360,531 |
| Aug 13, 2025 | 233.48 | 238.00 | 229.50 | 231.00 | 228.10 | 0.22% | 275,998 |
| Aug 12, 2025 | 230.00 | 231.50 | 225.00 | 230.50 | 227.60 | -0.22% | 1,414,988 |
| Aug 11, 2025 | 227.00 | 231.00 | 225.50 | 231.00 | 228.10 | 1.32% | 1,241,127 |
| Aug 8, 2025 | 225.00 | 231.50 | 225.00 | 228.00 | 225.13 | -0.65% | 450,697 |
| Aug 7, 2025 | 231.50 | 233.00 | 229.50 | 229.50 | 226.62 | -1.08% | 315,295 |
| Aug 6, 2025 | 235.00 | 235.00 | 227.50 | 232.00 | 229.08 | 1.31% | 530,573 |
| Aug 5, 2025 | 232.00 | 237.00 | 225.50 | 229.00 | 226.12 | - | 276,535 |
| Aug 4, 2025 | 227.50 | 231.50 | 226.50 | 229.00 | 226.12 | -0.43% | 478,957 |
| Aug 1, 2025 | 243.50 | 243.50 | 229.00 | 230.00 | 227.11 | -2.13% | 175,318 |
| Jul 31, 2025 | 243.50 | 243.50 | 232.00 | 235.00 | 232.05 | 1.08% | 233,502 |
| Jul 30, 2025 | 240.00 | 240.00 | 230.00 | 232.50 | 229.58 | -0.21% | 145,026 |
| Jul 29, 2025 | 234.50 | 237.50 | 233.00 | 233.00 | 230.07 | -1.06% | 310,133 |
| Jul 28, 2025 | 240.50 | 241.00 | 235.50 | 235.50 | 232.54 | -1.26% | 183,256 |
| Jul 25, 2025 | 240.00 | 240.00 | 235.00 | 238.50 | 235.50 | 1.06% | 143,275 |