Petershill Partners plc (LON:PHLL)
London · Delayed Price · Currency is GBP · Price in GBX 231.50
-3.50 (-1.49%)
Sep 9, 2025, 2:45 PM BST
Petershill Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 235.50 | 237.50 | 232.00 | 233.00 | 233.00 | -0.85% | 39,653 |
| Sep 8, 2025 | 230.50 | 237.00 | 230.50 | 235.00 | 235.00 | -0.42% | 213,840 |
| Sep 5, 2025 | 242.00 | 242.00 | 235.50 | 236.00 | 236.00 | -0.84% | 213,422 |
| Sep 4, 2025 | 235.50 | 239.00 | 235.50 | 238.00 | 238.00 | 0.42% | 167,132 |
| Sep 3, 2025 | 233.50 | 237.50 | 233.50 | 237.00 | 237.00 | 0.85% | 243,695 |
| Sep 2, 2025 | 240.00 | 241.50 | 233.00 | 235.00 | 235.00 | -1.26% | 2,726,491 |
| Sep 1, 2025 | 242.00 | 242.00 | 235.00 | 238.00 | 238.00 | - | 82,565 |
| Aug 29, 2025 | 239.00 | 240.00 | 236.00 | 238.00 | 238.00 | - | 289,393 |
| Aug 28, 2025 | 238.00 | 239.00 | 236.00 | 238.00 | 238.00 | -0.42% | 78,129 |
| Aug 27, 2025 | 230.50 | 239.00 | 230.50 | 239.00 | 239.00 | 0.42% | 193,678 |
| Aug 26, 2025 | 238.00 | 239.50 | 234.50 | 238.00 | 238.00 | - | 237,985 |
| Aug 22, 2025 | 235.00 | 239.50 | 235.00 | 238.00 | 238.00 | 1.06% | 480,985 |
| Aug 21, 2025 | 237.50 | 238.00 | 235.00 | 235.50 | 235.50 | -0.42% | 219,684 |
| Aug 20, 2025 | 238.90 | 240.50 | 236.50 | 236.50 | 236.50 | -1.25% | 209,223 |
| Aug 19, 2025 | 233.89 | 239.50 | 233.00 | 239.50 | 239.50 | 1.91% | 497,801 |
| Aug 18, 2025 | 227.00 | 238.50 | 227.00 | 235.00 | 235.00 | -0.21% | 381,914 |
| Aug 15, 2025 | 244.00 | 244.00 | 231.50 | 235.50 | 235.50 | 1.51% | 296,260 |
| Aug 14, 2025 | 236.75 | 236.75 | 227.00 | 232.00 | 232.00 | 0.43% | 360,531 |
| Aug 13, 2025 | 233.48 | 238.00 | 229.50 | 231.00 | 231.00 | 0.22% | 275,998 |
| Aug 12, 2025 | 230.00 | 231.50 | 225.00 | 230.50 | 230.50 | -0.22% | 1,414,988 |
| Aug 11, 2025 | 227.00 | 231.00 | 225.50 | 231.00 | 231.00 | 1.32% | 1,241,127 |
| Aug 8, 2025 | 225.00 | 231.50 | 225.00 | 228.00 | 228.00 | -0.65% | 450,697 |
| Aug 7, 2025 | 231.50 | 233.00 | 229.50 | 229.50 | 229.50 | -1.08% | 315,295 |
| Aug 6, 2025 | 235.00 | 235.00 | 227.50 | 232.00 | 232.00 | 1.31% | 530,573 |
| Aug 5, 2025 | 232.00 | 237.00 | 225.50 | 229.00 | 229.00 | - | 276,535 |
| Aug 4, 2025 | 227.50 | 231.50 | 226.50 | 229.00 | 229.00 | -0.43% | 478,957 |
| Aug 1, 2025 | 243.50 | 243.50 | 229.00 | 230.00 | 230.00 | -2.13% | 175,318 |
| Jul 31, 2025 | 243.50 | 243.50 | 232.00 | 235.00 | 235.00 | 1.08% | 233,502 |
| Jul 30, 2025 | 240.00 | 240.00 | 230.00 | 232.50 | 232.50 | -0.21% | 145,026 |
| Jul 29, 2025 | 234.50 | 237.50 | 233.00 | 233.00 | 233.00 | -1.06% | 310,133 |
| Jul 28, 2025 | 240.50 | 241.00 | 235.50 | 235.50 | 235.50 | -1.26% | 183,256 |
| Jul 25, 2025 | 240.00 | 240.00 | 235.00 | 238.50 | 238.50 | 1.06% | 143,275 |
| Jul 24, 2025 | 238.50 | 239.50 | 235.00 | 236.00 | 236.00 | -0.42% | 294,003 |
| Jul 23, 2025 | 237.50 | 239.50 | 235.00 | 237.00 | 237.00 | -0.63% | 273,352 |
| Jul 22, 2025 | 240.00 | 240.50 | 236.50 | 238.50 | 238.50 | -0.42% | 157,140 |
| Jul 21, 2025 | 236.50 | 240.50 | 236.50 | 239.50 | 239.50 | 0.84% | 190,579 |
| Jul 18, 2025 | 239.00 | 241.00 | 236.50 | 237.50 | 237.50 | -0.63% | 124,402 |
| Jul 17, 2025 | 235.00 | 239.50 | 235.00 | 239.00 | 239.00 | 0.63% | 194,933 |
| Jul 16, 2025 | 228.00 | 239.00 | 228.00 | 237.50 | 237.50 | 0.21% | 194,181 |
| Jul 15, 2025 | 235.00 | 240.00 | 234.00 | 237.00 | 237.00 | 0.85% | 407,189 |
| Jul 14, 2025 | 232.00 | 235.25 | 231.00 | 235.00 | 235.00 | 1.73% | 226,944 |
| Jul 11, 2025 | 231.31 | 232.00 | 228.50 | 231.00 | 231.00 | -0.65% | 213,262 |
| Jul 10, 2025 | 226.50 | 232.50 | 226.50 | 232.50 | 232.50 | 2.88% | 214,348 |
| Jul 9, 2025 | 240.00 | 240.00 | 225.50 | 226.00 | 226.00 | -1.74% | 207,440 |
| Jul 8, 2025 | 228.00 | 238.50 | 226.00 | 230.00 | 230.00 | 0.22% | 451,545 |
| Jul 7, 2025 | 238.50 | 238.50 | 226.50 | 229.50 | 229.50 | 0.22% | 318,685 |
| Jul 4, 2025 | 231.31 | 233.00 | 227.00 | 229.00 | 229.00 | -0.65% | 116,200 |
| Jul 3, 2025 | 221.00 | 231.50 | 221.00 | 230.50 | 230.50 | 1.77% | 224,719 |
| Jul 2, 2025 | 226.43 | 233.50 | 221.50 | 226.50 | 226.50 | 2.49% | 454,926 |
| Jul 1, 2025 | 233.50 | 234.00 | 220.00 | 221.00 | 221.00 | -0.67% | 385,970 |