Primary Health Properties Plc (LON:PHP)
London · Delayed Price · Currency is GBP · Price in GBX 103.50
-1.50 (-1.43%)
At close: Mar 5, 2026
Primary Health Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 105.30 | 105.30 | 103.10 | 103.50 | 103.50 | -1.43% | 9,045,760 |
| Mar 4, 2026 | 104.10 | 105.10 | 103.60 | 105.00 | 105.00 | 0.86% | 10,519,083 |
| Mar 3, 2026 | 106.00 | 106.40 | 103.00 | 104.10 | 104.10 | -2.25% | 8,622,717 |
| Mar 2, 2026 | 107.70 | 108.00 | 105.38 | 106.50 | 106.50 | -1.66% | 10,857,880 |
| Feb 27, 2026 | 107.80 | 108.90 | 106.80 | 108.30 | 108.30 | 0.65% | 22,362,360 |
| Feb 26, 2026 | 107.20 | 108.60 | 107.20 | 107.60 | 107.60 | -0.09% | 4,347,264 |
| Feb 25, 2026 | 107.00 | 109.00 | 107.00 | 107.70 | 107.70 | 0.09% | 5,965,464 |
| Feb 24, 2026 | 107.50 | 109.50 | 107.40 | 107.60 | 107.60 | -0.37% | 9,580,291 |
| Feb 23, 2026 | 107.70 | 108.20 | 106.90 | 108.00 | 108.00 | 0.75% | 4,332,077 |
| Feb 20, 2026 | 107.90 | 108.70 | 107.10 | 107.20 | 107.20 | -0.46% | 5,687,255 |
| Feb 19, 2026 | 107.60 | 107.70 | 107.00 | 107.70 | 107.70 | 0.19% | 13,681,368 |
| Feb 18, 2026 | 108.50 | 108.70 | 107.40 | 107.50 | 107.50 | -0.56% | 7,365,632 |
| Feb 17, 2026 | 108.00 | 108.50 | 106.70 | 108.10 | 108.10 | 0.93% | 11,453,220 |
| Feb 16, 2026 | 108.40 | 108.50 | 106.70 | 107.10 | 107.10 | -0.74% | 7,622,734 |
| Feb 13, 2026 | 105.00 | 108.40 | 104.60 | 107.90 | 107.90 | 2.57% | 10,354,690 |
| Feb 12, 2026 | 104.90 | 106.10 | 102.40 | 105.20 | 105.20 | 0.48% | 8,151,157 |
| Feb 11, 2026 | 104.20 | 104.70 | 103.00 | 104.70 | 104.70 | 0.67% | 6,595,729 |
| Feb 10, 2026 | 102.40 | 104.00 | 102.30 | 104.00 | 104.00 | 1.36% | 14,859,980 |
| Feb 9, 2026 | 104.00 | 104.00 | 102.10 | 102.60 | 102.60 | -0.29% | 9,758,140 |
| Feb 6, 2026 | 103.60 | 104.50 | 102.80 | 102.90 | 102.90 | -0.77% | 7,994,142 |
| Feb 5, 2026 | 105.50 | 105.50 | 103.50 | 103.70 | 103.70 | -1.71% | 13,314,020 |
| Feb 4, 2026 | 104.80 | 105.80 | 104.10 | 105.50 | 105.50 | 1.15% | 18,020,620 |
| Feb 3, 2026 | 103.50 | 104.50 | 103.40 | 104.30 | 104.30 | 0.48% | 12,474,070 |
| Feb 2, 2026 | 103.20 | 104.00 | 103.10 | 103.80 | 103.80 | 0.19% | 9,932,099 |
| Jan 30, 2026 | 104.40 | 104.80 | 103.10 | 103.60 | 103.60 | -0.67% | 7,298,934 |
| Jan 29, 2026 | 104.80 | 105.80 | 103.70 | 104.30 | 104.30 | -1.60% | 14,765,080 |
| Jan 28, 2026 | 105.50 | 106.20 | 105.00 | 106.00 | 104.18 | 0.66% | 6,226,420 |
| Jan 27, 2026 | 105.10 | 105.50 | 104.20 | 105.30 | 103.49 | 0.67% | 7,741,570 |
| Jan 26, 2026 | 104.60 | 105.50 | 103.53 | 104.60 | 102.80 | 0.29% | 9,033,959 |
| Jan 23, 2026 | 104.40 | 104.60 | 103.20 | 104.30 | 102.50 | 0.38% | 9,661,617 |
| Jan 22, 2026 | 104.60 | 105.00 | 103.20 | 103.90 | 102.11 | 0.39% | 11,680,850 |
| Jan 21, 2026 | 103.00 | 104.10 | 103.00 | 103.50 | 101.72 | - | 13,128,890 |
| Jan 20, 2026 | 104.70 | 104.77 | 103.00 | 103.50 | 101.72 | -0.96% | 14,925,690 |
| Jan 19, 2026 | 104.40 | 104.70 | 103.50 | 104.50 | 102.70 | - | 5,535,758 |
| Jan 16, 2026 | 105.00 | 105.20 | 104.30 | 104.50 | 102.70 | - | 7,366,988 |
| Jan 15, 2026 | 103.00 | 104.90 | 102.60 | 104.50 | 102.70 | 1.55% | 7,971,903 |
| Jan 14, 2026 | 102.30 | 103.40 | 101.80 | 102.90 | 101.13 | 0.88% | 11,711,810 |
| Jan 13, 2026 | 103.80 | 104.12 | 101.40 | 102.00 | 100.24 | -1.54% | 18,575,740 |
| Jan 12, 2026 | 103.40 | 103.70 | 102.80 | 103.60 | 101.82 | 0.39% | 8,866,160 |
| Jan 9, 2026 | 102.90 | 103.60 | 101.90 | 103.20 | 101.42 | 0.58% | 6,588,027 |
| Jan 8, 2026 | 102.00 | 103.30 | 101.40 | 102.60 | 100.83 | 0.39% | 8,159,164 |
| Jan 7, 2026 | 98.00 | 102.20 | 97.85 | 102.20 | 100.44 | 4.61% | 14,349,260 |
| Jan 6, 2026 | 98.50 | 98.50 | 97.40 | 97.70 | 96.02 | -0.31% | 12,324,370 |
| Jan 5, 2026 | 97.90 | 98.20 | 97.10 | 98.00 | 96.31 | -0.05% | 36,116,160 |
| Jan 2, 2026 | 98.25 | 98.30 | 97.10 | 98.05 | 96.36 | 0.15% | 20,185,610 |
| Dec 31, 2025 | 98.50 | 98.50 | 97.70 | 97.90 | 96.21 | -0.20% | 2,067,974 |
| Dec 30, 2025 | 98.30 | 98.50 | 97.60 | 98.10 | 96.41 | 0.20% | 7,509,797 |
| Dec 29, 2025 | 96.90 | 98.25 | 96.65 | 97.90 | 96.21 | 0.72% | 6,710,717 |
| Dec 24, 2025 | 97.30 | 97.74 | 97.05 | 97.20 | 95.53 | - | 1,498,127 |
| Dec 23, 2025 | 97.65 | 97.90 | 97.20 | 97.20 | 95.53 | -0.31% | 4,440,535 |