Primary Health Properties Plc (LON:PHP)
London · Delayed Price · Currency is GBP · Price in GBX 88.70
+0.20 (0.23%)
Sep 26, 2025, 5:15 PM BST
Primary Health Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 88.40 | 88.65 | 88.05 | 88.52 | 88.52 | 0.02% | 7,759,905 |
| Sep 25, 2025 | 88.85 | 89.30 | 88.35 | 88.50 | 88.50 | -0.62% | 6,138,382 |
| Sep 24, 2025 | 88.80 | 89.35 | 88.75 | 89.05 | 89.05 | 0.23% | 8,713,893 |
| Sep 23, 2025 | 89.40 | 90.06 | 88.75 | 88.85 | 88.85 | -0.28% | 6,310,123 |
| Sep 22, 2025 | 89.30 | 89.67 | 88.60 | 89.10 | 89.10 | - | 8,273,651 |
| Sep 19, 2025 | 89.30 | 89.85 | 88.90 | 89.10 | 89.10 | -0.34% | 19,525,748 |
| Sep 18, 2025 | 89.10 | 89.80 | 88.65 | 89.40 | 89.40 | 0.11% | 22,220,121 |
| Sep 17, 2025 | 89.35 | 92.60 | 89.30 | 89.30 | 89.30 | -0.22% | 8,943,482 |
| Sep 16, 2025 | 91.40 | 92.10 | 89.50 | 89.50 | 89.50 | -2.13% | 14,007,472 |
| Sep 15, 2025 | 91.10 | 91.95 | 90.70 | 91.45 | 91.45 | 0.55% | 14,831,020 |
| Sep 12, 2025 | 89.90 | 91.15 | 89.30 | 90.95 | 90.95 | 1.56% | 10,158,355 |
| Sep 11, 2025 | 88.60 | 89.55 | 88.40 | 89.55 | 89.55 | 0.96% | 9,369,556 |
| Sep 10, 2025 | 89.50 | 89.70 | 88.45 | 88.70 | 88.70 | -0.67% | 17,381,252 |
| Sep 9, 2025 | 89.05 | 89.95 | 89.05 | 89.30 | 89.30 | 0.06% | 7,079,006 |
| Sep 8, 2025 | 90.05 | 90.25 | 89.05 | 89.25 | 89.25 | -0.83% | 8,674,506 |
| Sep 5, 2025 | 89.45 | 90.00 | 88.62 | 90.00 | 90.00 | 0.56% | 7,855,602 |
| Sep 4, 2025 | 89.50 | 90.45 | 89.15 | 89.50 | 89.50 | -0.33% | 22,827,909 |
| Sep 3, 2025 | 89.70 | 90.15 | 88.75 | 89.80 | 89.80 | 0.17% | 13,112,132 |
| Sep 2, 2025 | 92.15 | 92.42 | 89.65 | 89.65 | 89.65 | -3.08% | 49,056,192 |
| Sep 1, 2025 | 92.00 | 92.50 | 91.70 | 92.50 | 92.50 | 0.54% | 8,544,501 |
| Aug 29, 2025 | 91.80 | 92.65 | 91.63 | 92.00 | 92.00 | -0.22% | 18,989,416 |
| Aug 28, 2025 | 93.00 | 93.26 | 91.60 | 92.20 | 92.20 | -1.02% | 12,785,966 |
| Aug 27, 2025 | 92.60 | 93.60 | 92.37 | 93.15 | 93.15 | 0.11% | 9,745,583 |
| Aug 26, 2025 | 94.50 | 94.70 | 93.00 | 93.05 | 93.05 | -1.22% | 15,847,480 |
| Aug 22, 2025 | 93.05 | 94.20 | 92.90 | 94.20 | 94.20 | 0.64% | 12,578,218 |
| Aug 21, 2025 | 93.85 | 94.05 | 92.75 | 93.60 | 93.60 | -0.21% | 10,762,467 |
| Aug 20, 2025 | 92.55 | 93.80 | 92.15 | 93.80 | 93.80 | 1.57% | 25,055,849 |
| Aug 19, 2025 | 91.40 | 93.75 | 91.40 | 92.35 | 92.35 | 0.87% | 21,911,816 |
| Aug 18, 2025 | 91.80 | 92.60 | 91.03 | 91.55 | 91.55 | 0.55% | 26,617,478 |
| Aug 15, 2025 | 91.50 | 92.25 | 90.75 | 91.05 | 91.05 | -0.33% | 53,545,335 |
| Aug 14, 2025 | 93.30 | 93.55 | 90.90 | 91.35 | 91.35 | -2.09% | 29,081,641 |
| Aug 13, 2025 | 94.70 | 95.00 | 92.75 | 93.30 | 93.30 | -1.63% | 17,615,960 |
| Aug 12, 2025 | 94.40 | 97.50 | 93.95 | 94.85 | 94.85 | 0.69% | 13,242,711 |
| Aug 11, 2025 | 94.70 | 94.90 | 93.50 | 94.20 | 94.20 | -0.05% | 11,773,076 |
| Aug 8, 2025 | 94.00 | 95.83 | 94.00 | 94.25 | 94.25 | -0.26% | 9,583,368 |
| Aug 7, 2025 | 94.55 | 95.00 | 93.05 | 94.50 | 94.50 | -0.37% | 13,830,533 |
| Aug 6, 2025 | 96.00 | 96.20 | 94.40 | 94.85 | 94.85 | -1.20% | 15,308,191 |
| Aug 5, 2025 | 96.60 | 96.85 | 95.65 | 96.00 | 96.00 | -0.31% | 9,589,668 |
| Aug 4, 2025 | 96.45 | 96.80 | 95.72 | 96.30 | 96.30 | - | 15,253,451 |
| Aug 1, 2025 | 95.50 | 96.65 | 95.50 | 96.30 | 96.30 | 0.16% | 14,025,841 |
| Jul 31, 2025 | 94.50 | 96.45 | 94.50 | 96.15 | 96.15 | 0.21% | 6,850,021 |
| Jul 30, 2025 | 95.40 | 96.20 | 95.35 | 95.95 | 95.95 | 0.52% | 13,963,014 |
| Jul 29, 2025 | 94.65 | 95.75 | 94.65 | 95.45 | 95.45 | 0.16% | 5,100,097 |
| Jul 28, 2025 | 95.30 | 95.87 | 94.95 | 95.30 | 95.30 | 0.05% | 4,831,397 |
| Jul 25, 2025 | 95.05 | 95.80 | 94.85 | 95.25 | 95.25 | -0.57% | 5,233,569 |
| Jul 24, 2025 | 95.00 | 96.50 | 93.90 | 95.80 | 95.80 | 0.21% | 9,925,646 |
| Jul 23, 2025 | 96.90 | 96.90 | 95.60 | 95.60 | 95.60 | -1.24% | 5,335,808 |
| Jul 22, 2025 | 96.80 | 97.25 | 96.35 | 96.80 | 96.80 | 0.16% | 4,247,141 |
| Jul 21, 2025 | 96.25 | 96.95 | 95.60 | 96.65 | 96.65 | 0.68% | 6,207,557 |
| Jul 18, 2025 | 96.00 | 96.05 | 95.30 | 96.00 | 96.00 | -0.05% | 10,629,454 |