Petershill Partners plc (LON:PHLL)
London · Delayed Price · Currency is GBP · Price in GBX 310.50
-4.50 (-1.43%)
Inactive · Last trade price on Dec 3, 2025
Petershill Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 318.00 | 318.00 | 310.50 | 310.50 | 310.50 | -1.43% | 5,979,068 |
| Dec 2, 2025 | 312.00 | 315.00 | 312.00 | 315.00 | 315.00 | 0.80% | 2,001,203 |
| Dec 1, 2025 | 312.50 | 313.50 | 311.50 | 312.50 | 312.50 | - | 1,195,517 |
| Nov 28, 2025 | 313.50 | 313.50 | 312.00 | 312.50 | 312.50 | - | 449,571 |
| Nov 27, 2025 | 315.00 | 315.00 | 311.50 | 312.50 | 312.50 | - | 302,299 |
| Nov 26, 2025 | 313.50 | 315.00 | 312.50 | 312.50 | 312.50 | -0.32% | 489,437 |
| Nov 25, 2025 | 316.00 | 316.00 | 313.00 | 313.50 | 313.50 | -0.48% | 6,730,996 |
| Nov 24, 2025 | 316.50 | 316.50 | 315.00 | 315.00 | 315.00 | - | 677,087 |
| Nov 21, 2025 | 317.00 | 317.00 | 315.00 | 315.00 | 315.00 | -0.16% | 770,283 |
| Nov 20, 2025 | 315.00 | 316.50 | 315.00 | 315.50 | 315.50 | -0.16% | 618,912 |
| Nov 19, 2025 | 325.00 | 325.00 | 313.50 | 316.00 | 316.00 | 0.64% | 924,411 |
| Nov 18, 2025 | 313.50 | 314.00 | 313.50 | 314.00 | 314.00 | 0.32% | 1,171,516 |
| Nov 17, 2025 | 313.00 | 314.50 | 313.00 | 313.00 | 313.00 | -0.16% | 855,039 |
| Nov 14, 2025 | 313.50 | 314.50 | 312.50 | 313.50 | 313.50 | 0.48% | 1,233,086 |
| Nov 13, 2025 | 314.50 | 314.50 | 312.00 | 312.00 | 312.00 | -0.79% | 816,054 |
| Nov 12, 2025 | 325.00 | 325.00 | 313.00 | 314.50 | 314.50 | 0.32% | 915,359 |
| Nov 11, 2025 | 313.50 | 314.50 | 312.90 | 313.50 | 313.50 | 0.32% | 4,896,700 |
| Nov 10, 2025 | 312.50 | 314.00 | 312.00 | 312.50 | 312.50 | - | 427,392 |
| Nov 7, 2025 | 314.50 | 315.50 | 312.00 | 312.50 | 312.50 | -0.48% | 2,114,786 |
| Nov 6, 2025 | 315.00 | 316.00 | 314.00 | 314.00 | 314.00 | -0.63% | 2,763,266 |
| Nov 5, 2025 | 316.50 | 317.50 | 315.50 | 316.00 | 316.00 | 0.16% | 4,105,876 |
| Nov 4, 2025 | 313.00 | 316.50 | 313.00 | 315.50 | 315.50 | 0.80% | 2,518,474 |
| Nov 3, 2025 | 311.50 | 313.50 | 311.50 | 313.00 | 313.00 | 0.48% | 1,019,110 |
| Oct 31, 2025 | 311.50 | 313.00 | 311.00 | 311.50 | 311.50 | - | 1,612,198 |
| Oct 30, 2025 | 311.00 | 313.00 | 310.00 | 311.50 | 311.50 | 0.81% | 941,572 |
| Oct 29, 2025 | 310.00 | 310.65 | 309.00 | 309.00 | 309.00 | -0.16% | 792,741 |
| Oct 28, 2025 | 307.00 | 309.50 | 306.50 | 309.50 | 309.50 | 0.65% | 667,712 |
| Oct 27, 2025 | 307.00 | 309.13 | 306.50 | 307.50 | 307.50 | -0.16% | 2,458,965 |
| Oct 24, 2025 | 307.00 | 308.50 | 306.50 | 308.00 | 308.00 | 0.33% | 780,081 |
| Oct 23, 2025 | 307.50 | 308.00 | 306.00 | 307.00 | 307.00 | 0.16% | 1,443,752 |
| Oct 22, 2025 | 306.50 | 307.50 | 306.50 | 306.50 | 306.50 | 0.16% | 5,791,721 |
| Oct 21, 2025 | 306.50 | 307.50 | 305.50 | 306.00 | 306.00 | 0.33% | 1,323,219 |
| Oct 20, 2025 | 305.50 | 307.00 | 304.00 | 305.00 | 305.00 | - | 1,155,318 |
| Oct 17, 2025 | 300.00 | 306.50 | 285.50 | 305.00 | 305.00 | 0.33% | 2,587,427 |
| Oct 16, 2025 | 307.50 | 307.50 | 304.00 | 304.00 | 304.00 | -1.30% | 876,099 |
| Oct 15, 2025 | 308.00 | 309.00 | 306.00 | 308.00 | 308.00 | 0.33% | 1,323,262 |
| Oct 14, 2025 | 308.00 | 310.00 | 307.00 | 307.00 | 307.00 | - | 11,754,250 |
| Oct 13, 2025 | 305.50 | 310.09 | 305.50 | 307.00 | 307.00 | 0.49% | 2,300,300 |
| Oct 10, 2025 | 309.00 | 309.50 | 305.50 | 305.50 | 305.50 | -0.49% | 1,597,642 |
| Oct 9, 2025 | 306.00 | 308.00 | 305.28 | 307.00 | 307.00 | 0.82% | 6,273,814 |
| Oct 8, 2025 | 305.00 | 306.00 | 304.00 | 304.50 | 304.50 | 0.16% | 6,411,355 |
| Oct 7, 2025 | 304.00 | 306.00 | 303.50 | 304.00 | 304.00 | 0.16% | 5,473,761 |
| Oct 6, 2025 | 304.00 | 305.00 | 303.15 | 303.50 | 303.50 | 0.17% | 2,672,137 |
| Oct 3, 2025 | 305.00 | 306.00 | 303.00 | 303.00 | 303.00 | -0.66% | 5,962,324 |
| Oct 2, 2025 | 303.00 | 305.00 | 302.50 | 305.00 | 305.00 | -0.65% | 2,152,244 |
| Oct 1, 2025 | 305.00 | 308.00 | 302.73 | 307.00 | 303.14 | - | 16,199,450 |
| 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 | - | 1,723,353 |
| Sep 26, 2025 | 309.50 | 310.00 | 308.50 | 309.00 | 305.12 | -0.32% | 9,915,365 |
| Sep 25, 2025 | 308.00 | 310.50 | 307.00 | 310.00 | 306.10 | 34.20% | 23,956,490 |