Petershill Partners plc (LON:PHLL)
London · Delayed Price · Currency is GBP · Price in GBX 316.00
+0.50 (0.16%)
Nov 5, 2025, 4:35 PM BST
Petershill Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 313.00 | 316.50 | 313.00 | 315.50 | 315.50 | 0.80% | 1,494,061 |
| Nov 3, 2025 | 311.50 | 313.50 | 311.50 | 313.00 | 313.00 | 0.48% | 1,019,111 |
| 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% | 678,136 |
| Oct 27, 2025 | 307.00 | 309.13 | 306.50 | 307.50 | 307.50 | -0.16% | 2,458,964 |
| 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% | 1,443,753 |
| Oct 22, 2025 | 306.50 | 307.50 | 306.50 | 306.50 | 306.50 | 0.16% | 5,956,720 |
| 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 | - | 1,280,319 |
| 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% | 1,323,263 |
| Oct 14, 2025 | 308.00 | 310.00 | 307.00 | 307.00 | 307.00 | - | 11,754,256 |
| 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% | 7,973,814 |
| Oct 8, 2025 | 305.00 | 306.00 | 304.00 | 304.50 | 304.50 | 0.16% | 6,411,354 |
| 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% | 2,847,136 |
| 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% | 2,152,243 |
| Oct 1, 2025 | 305.00 | 308.00 | 302.73 | 307.00 | 303.13 | - | 16,199,453 |
| Sep 30, 2025 | 307.50 | 309.00 | 307.00 | 307.00 | 303.13 | -0.65% | 4,740,732 |
| Sep 29, 2025 | 308.50 | 309.00 | 307.50 | 309.00 | 305.10 | - | 1,723,352 |
| Sep 26, 2025 | 309.50 | 310.00 | 308.50 | 309.00 | 305.10 | -0.32% | 10,714,098 |
| Sep 25, 2025 | 308.00 | 310.50 | 307.00 | 310.00 | 306.09 | 34.20% | 23,956,494 |
| Sep 24, 2025 | 234.50 | 235.00 | 231.00 | 231.00 | 228.08 | -0.86% | 207,530 |
| Sep 23, 2025 | 230.00 | 237.50 | 230.00 | 233.00 | 230.06 | -0.43% | 159,518 |
| Sep 22, 2025 | 240.50 | 240.50 | 233.00 | 234.00 | 231.05 | 0.21% | 92,988 |
| Sep 19, 2025 | 237.50 | 239.50 | 233.50 | 233.50 | 230.55 | -1.89% | 873,566 |
| Sep 18, 2025 | 230.00 | 238.50 | 230.00 | 238.00 | 235.00 | 2.59% | 1,275,809 |
| Sep 17, 2025 | 233.50 | 233.50 | 229.50 | 232.00 | 229.07 | 0.43% | 341,755 |
| Sep 16, 2025 | 239.00 | 239.00 | 229.73 | 231.00 | 228.08 | -3.14% | 927,990 |
| Sep 15, 2025 | 238.26 | 239.50 | 237.00 | 238.50 | 235.49 | 1.06% | 189,022 |
| Sep 12, 2025 | 237.00 | 238.00 | 234.00 | 236.00 | 233.02 | 0.21% | 355,199 |
| Sep 11, 2025 | 232.50 | 236.50 | 232.00 | 235.50 | 232.53 | 1.51% | 403,311 |
| Sep 10, 2025 | 233.50 | 233.50 | 230.00 | 232.00 | 229.07 | 0.43% | 275,155 |
| Sep 9, 2025 | 235.50 | 237.50 | 231.00 | 231.00 | 228.08 | -1.70% | 257,310 |
| Sep 8, 2025 | 230.50 | 237.00 | 230.50 | 235.00 | 232.03 | -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 |