Primary Health Properties Plc (LON:PHP)
London · Delayed Price · Currency is GBP · Price in GBX 90.00
+0.50 (0.56%)
Sep 5, 2025, 6:52 PM BST
Primary Health Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 89.45 | 90.00 | 88.62 | 90.00 | 90.00 | 0.56% | 7,855,539 |
| 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 |
| Jul 17, 2025 | 96.45 | 96.45 | 95.95 | 96.05 | 96.05 | -0.16% | 11,663,907 |
| Jul 16, 2025 | 96.60 | 96.70 | 95.90 | 96.20 | 96.20 | -0.31% | 7,683,965 |
| Jul 15, 2025 | 96.95 | 96.95 | 96.10 | 96.50 | 96.50 | -0.46% | 4,718,924 |
| Jul 14, 2025 | 96.00 | 97.15 | 95.95 | 96.95 | 96.95 | 0.94% | 6,918,582 |
| Jul 11, 2025 | 96.20 | 96.50 | 95.71 | 96.05 | 96.05 | -0.52% | 13,147,900 |
| Jul 10, 2025 | 97.00 | 97.40 | 96.00 | 96.55 | 96.55 | -0.05% | 3,720,959 |
| Jul 9, 2025 | 96.65 | 97.10 | 96.05 | 96.60 | 96.60 | 0.05% | 3,947,742 |
| Jul 8, 2025 | 96.40 | 96.90 | 96.05 | 96.55 | 96.55 | -0.26% | 4,940,927 |
| Jul 7, 2025 | 96.85 | 97.15 | 96.30 | 96.80 | 96.80 | 0.31% | 5,862,302 |
| Jul 4, 2025 | 96.80 | 97.10 | 96.27 | 96.50 | 96.50 | -0.31% | 4,050,373 |
| Jul 3, 2025 | 98.00 | 98.35 | 96.63 | 96.80 | 96.80 | -0.97% | 34,900,159 |
| Jul 2, 2025 | 99.80 | 99.95 | 97.45 | 97.75 | 95.97 | -2.25% | 23,542,996 |
| Jul 1, 2025 | 98.90 | 100.10 | 98.90 | 100.00 | 98.18 | 1.11% | 10,547,238 |
| Jun 30, 2025 | 100.20 | 100.80 | 98.90 | 98.90 | 97.10 | -1.40% | 24,671,246 |
| Jun 27, 2025 | 99.95 | 101.20 | 99.60 | 100.30 | 98.48 | 0.50% | 13,456,441 |