Primary Health Properties Plc (LON:PHP)
London · Delayed Price · Currency is GBP · Price in GBX 94.60
+1.95 (2.10%)
Oct 22, 2025, 6:26 PM BST
Primary Health Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 93.20 | 94.95 | 93.15 | 94.60 | 94.60 | 2.10% | 25,636,119 |
| Oct 21, 2025 | 92.30 | 93.00 | 91.95 | 92.65 | 92.65 | 0.60% | 8,501,729 |
| Oct 20, 2025 | 92.60 | 93.05 | 91.40 | 92.10 | 92.10 | -0.54% | 17,120,950 |
| Oct 17, 2025 | 92.30 | 92.80 | 91.98 | 92.60 | 92.60 | -0.43% | 8,595,212 |
| Oct 16, 2025 | 91.00 | 93.00 | 90.95 | 93.00 | 93.00 | 2.25% | 12,978,668 |
| Oct 15, 2025 | 90.30 | 91.59 | 89.88 | 90.95 | 90.95 | 0.94% | 21,700,189 |
| Oct 14, 2025 | 89.00 | 90.90 | 89.00 | 90.10 | 90.10 | 0.90% | 15,870,874 |
| Oct 13, 2025 | 87.95 | 89.55 | 87.62 | 89.30 | 89.30 | 2.00% | 12,448,879 |
| Oct 10, 2025 | 89.05 | 89.25 | 87.55 | 87.55 | 87.55 | -1.35% | 32,242,554 |
| Oct 9, 2025 | 88.10 | 88.80 | 87.40 | 88.75 | 88.75 | -1.17% | 10,950,293 |
| Oct 8, 2025 | 90.95 | 90.95 | 89.35 | 89.80 | 88.02 | -0.55% | 9,809,549 |
| Oct 7, 2025 | 90.75 | 90.87 | 90.05 | 90.30 | 88.52 | -0.61% | 8,036,715 |
| Oct 6, 2025 | 92.25 | 92.25 | 90.55 | 90.85 | 89.05 | -0.98% | 5,892,073 |
| Oct 3, 2025 | 91.10 | 91.75 | 90.80 | 91.75 | 89.94 | 0.71% | 15,900,627 |
| Oct 2, 2025 | 92.15 | 92.25 | 90.95 | 91.10 | 89.30 | -0.98% | 8,211,228 |
| Oct 1, 2025 | 91.50 | 92.00 | 90.80 | 92.00 | 90.18 | 0.77% | 9,811,468 |
| Sep 30, 2025 | 89.35 | 92.25 | 89.31 | 91.30 | 89.50 | 2.07% | 25,439,327 |
| Sep 29, 2025 | 88.70 | 89.45 | 88.33 | 89.45 | 87.68 | 0.85% | 8,124,314 |
| Sep 26, 2025 | 88.40 | 89.00 | 88.05 | 88.70 | 86.95 | 0.23% | 38,636,733 |
| Sep 25, 2025 | 88.85 | 89.30 | 88.35 | 88.50 | 86.75 | -0.62% | 6,138,402 |
| Sep 24, 2025 | 88.80 | 89.35 | 88.75 | 89.05 | 87.29 | 0.23% | 8,713,893 |
| Sep 23, 2025 | 89.40 | 90.06 | 88.75 | 88.85 | 87.09 | -0.28% | 6,310,123 |
| Sep 22, 2025 | 89.30 | 89.67 | 88.60 | 89.10 | 87.34 | - | 8,273,651 |
| Sep 19, 2025 | 89.30 | 89.85 | 88.90 | 89.10 | 87.34 | -0.34% | 19,525,748 |
| Sep 18, 2025 | 89.10 | 89.80 | 88.65 | 89.40 | 87.63 | 0.11% | 22,220,121 |
| Sep 17, 2025 | 89.35 | 92.60 | 89.30 | 89.30 | 87.53 | -0.22% | 8,943,482 |
| Sep 16, 2025 | 91.40 | 92.10 | 89.50 | 89.50 | 87.73 | -2.13% | 14,007,472 |
| Sep 15, 2025 | 91.10 | 91.95 | 90.70 | 91.45 | 89.64 | 0.55% | 14,831,020 |
| Sep 12, 2025 | 89.90 | 91.15 | 89.30 | 90.95 | 89.16 | 1.56% | 10,158,355 |
| Sep 11, 2025 | 88.60 | 89.55 | 88.40 | 89.55 | 87.78 | 0.96% | 9,369,556 |
| Sep 10, 2025 | 89.50 | 89.70 | 88.45 | 88.70 | 86.95 | -0.67% | 17,381,252 |
| Sep 9, 2025 | 89.05 | 89.95 | 89.05 | 89.30 | 87.54 | 0.06% | 7,079,006 |
| Sep 8, 2025 | 90.05 | 90.25 | 89.05 | 89.25 | 87.49 | -0.83% | 8,674,506 |
| Sep 5, 2025 | 89.45 | 90.00 | 88.62 | 90.00 | 88.23 | 0.56% | 7,855,602 |
| Sep 4, 2025 | 89.50 | 90.45 | 89.15 | 89.50 | 87.74 | -0.33% | 22,827,909 |
| Sep 3, 2025 | 89.70 | 90.15 | 88.75 | 89.80 | 88.03 | 0.17% | 13,112,132 |
| Sep 2, 2025 | 92.15 | 92.42 | 89.65 | 89.65 | 87.88 | -3.08% | 49,056,192 |
| Sep 1, 2025 | 92.00 | 92.50 | 91.70 | 92.50 | 90.68 | 0.54% | 8,544,501 |
| Aug 29, 2025 | 91.80 | 92.65 | 91.63 | 92.00 | 90.19 | -0.22% | 18,989,416 |
| Aug 28, 2025 | 93.00 | 93.26 | 91.60 | 92.20 | 90.38 | -1.02% | 12,785,966 |
| Aug 27, 2025 | 92.60 | 93.60 | 92.37 | 93.15 | 91.31 | 0.11% | 9,745,583 |
| Aug 26, 2025 | 94.50 | 94.70 | 93.00 | 93.05 | 91.22 | -1.22% | 15,847,480 |
| Aug 22, 2025 | 93.05 | 94.20 | 92.90 | 94.20 | 92.34 | 0.64% | 12,578,218 |
| Aug 21, 2025 | 93.85 | 94.05 | 92.75 | 93.60 | 91.76 | -0.21% | 10,762,467 |
| Aug 20, 2025 | 92.55 | 93.80 | 92.15 | 93.80 | 91.95 | 1.57% | 25,055,849 |
| Aug 19, 2025 | 91.40 | 93.75 | 91.40 | 92.35 | 90.53 | 0.87% | 21,911,816 |
| Aug 18, 2025 | 91.80 | 92.60 | 91.03 | 91.55 | 89.75 | 0.55% | 26,617,478 |
| Aug 15, 2025 | 91.50 | 92.25 | 90.75 | 91.05 | 89.26 | -0.33% | 53,545,335 |
| Aug 14, 2025 | 93.30 | 93.55 | 90.90 | 91.35 | 89.55 | -2.09% | 29,081,641 |
| Aug 13, 2025 | 94.70 | 95.00 | 92.75 | 93.30 | 91.46 | -1.63% | 17,615,960 |