Primary Health Properties Plc (LON:PHP)
London · Delayed Price · Currency is GBP · Price in GBX 90.00
-0.30 (-0.33%)
At close: Mar 27, 2026
Primary Health Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 90.70 | 91.20 | 89.10 | 90.00 | 90.00 | -0.33% | 9,936,586 |
| Mar 26, 2026 | 90.00 | 90.50 | 89.05 | 90.30 | 90.30 | -2.01% | 25,045,848 |
| Mar 25, 2026 | 92.45 | 93.60 | 91.65 | 92.15 | 90.33 | 0.77% | 18,641,636 |
| Mar 24, 2026 | 91.90 | 93.30 | 91.00 | 91.45 | 89.64 | 0.33% | 14,224,740 |
| Mar 23, 2026 | 90.45 | 93.60 | 89.30 | 91.15 | 89.34 | -1.25% | 20,372,590 |
| Mar 20, 2026 | 96.95 | 97.15 | 91.85 | 92.30 | 90.47 | -3.40% | 32,812,800 |
| Mar 19, 2026 | 97.90 | 98.47 | 95.55 | 95.55 | 93.66 | -3.68% | 20,137,160 |
| Mar 18, 2026 | 100.80 | 101.60 | 98.80 | 99.20 | 97.24 | -1.88% | 28,102,560 |
| Mar 17, 2026 | 102.00 | 102.20 | 97.90 | 101.10 | 99.10 | -0.30% | 18,471,200 |
| Mar 16, 2026 | 100.50 | 102.30 | 100.40 | 101.40 | 99.39 | 1.81% | 8,754,179 |
| Mar 13, 2026 | 100.50 | 102.00 | 99.60 | 99.60 | 97.63 | -0.35% | 12,068,970 |
| Mar 12, 2026 | 100.00 | 101.30 | 99.95 | 99.95 | 97.97 | -1.33% | 16,013,780 |
| Mar 11, 2026 | 101.30 | 102.10 | 100.60 | 101.30 | 99.29 | -0.88% | 10,848,930 |
| Mar 10, 2026 | 100.10 | 102.90 | 100.10 | 102.20 | 100.18 | 2.10% | 9,219,030 |
| Mar 9, 2026 | 101.00 | 101.20 | 98.80 | 100.10 | 98.12 | -2.34% | 16,736,330 |
| Mar 6, 2026 | 103.50 | 104.10 | 101.80 | 102.50 | 100.47 | -0.97% | 10,826,340 |
| Mar 5, 2026 | 105.30 | 105.50 | 103.00 | 103.50 | 101.45 | -1.43% | 9,046,262 |
| Mar 4, 2026 | 104.10 | 105.20 | 103.50 | 105.00 | 102.92 | 0.86% | 10,519,030 |
| Mar 3, 2026 | 106.00 | 106.40 | 103.00 | 104.10 | 102.04 | -2.25% | 8,622,717 |
| Mar 2, 2026 | 107.70 | 108.00 | 105.38 | 106.50 | 104.39 | -1.66% | 10,858,110 |
| Feb 27, 2026 | 107.80 | 108.90 | 106.80 | 108.30 | 106.16 | 0.65% | 22,362,960 |
| Feb 26, 2026 | 107.20 | 108.60 | 107.20 | 107.60 | 105.47 | -0.09% | 4,347,432 |
| Feb 25, 2026 | 107.00 | 109.00 | 107.00 | 107.70 | 105.57 | 0.09% | 5,969,929 |
| Feb 24, 2026 | 107.50 | 109.60 | 107.20 | 107.60 | 105.47 | -0.37% | 9,580,283 |
| Feb 23, 2026 | 107.70 | 108.30 | 106.90 | 108.00 | 105.86 | 0.75% | 4,332,219 |
| Feb 20, 2026 | 107.90 | 108.70 | 107.10 | 107.20 | 105.08 | -0.46% | 5,687,255 |
| Feb 19, 2026 | 107.60 | 107.80 | 106.30 | 107.70 | 105.57 | 0.19% | 13,681,350 |
| Feb 18, 2026 | 108.50 | 108.90 | 107.40 | 107.50 | 105.37 | -0.56% | 7,365,589 |
| Feb 17, 2026 | 108.00 | 108.50 | 106.70 | 108.10 | 105.96 | 0.93% | 11,453,240 |
| Feb 16, 2026 | 108.40 | 108.50 | 106.70 | 107.10 | 104.98 | -0.74% | 7,622,734 |
| Feb 13, 2026 | 105.00 | 108.40 | 104.60 | 107.90 | 105.76 | 2.57% | 10,354,560 |
| Feb 12, 2026 | 104.90 | 106.10 | 102.40 | 105.20 | 103.12 | 0.48% | 8,151,157 |
| Feb 11, 2026 | 104.20 | 104.70 | 103.00 | 104.70 | 102.63 | 0.67% | 6,595,729 |
| Feb 10, 2026 | 102.40 | 104.00 | 102.30 | 104.00 | 101.94 | 1.36% | 14,859,980 |
| Feb 9, 2026 | 104.00 | 104.00 | 102.10 | 102.60 | 100.57 | -0.29% | 9,758,140 |
| Feb 6, 2026 | 103.60 | 104.50 | 102.80 | 102.90 | 100.86 | -0.77% | 7,994,142 |
| Feb 5, 2026 | 105.50 | 105.50 | 103.50 | 103.70 | 101.65 | -1.71% | 13,314,020 |
| Feb 4, 2026 | 104.80 | 105.80 | 104.10 | 105.50 | 103.41 | 1.15% | 18,020,620 |
| Feb 3, 2026 | 103.50 | 104.50 | 103.40 | 104.30 | 102.23 | 0.48% | 12,474,070 |
| Feb 2, 2026 | 103.20 | 104.00 | 103.10 | 103.80 | 101.74 | 0.19% | 9,932,099 |
| Jan 30, 2026 | 104.40 | 104.80 | 103.10 | 103.60 | 101.55 | -0.67% | 7,298,934 |
| Jan 29, 2026 | 104.80 | 105.80 | 103.70 | 104.30 | 102.23 | -1.60% | 14,765,080 |
| Jan 28, 2026 | 105.50 | 106.20 | 105.00 | 106.00 | 102.11 | 0.66% | 6,226,420 |
| Jan 27, 2026 | 105.10 | 105.50 | 104.20 | 105.30 | 101.44 | 0.67% | 7,741,570 |
| Jan 26, 2026 | 104.60 | 105.50 | 103.53 | 104.60 | 100.76 | 0.29% | 9,033,959 |
| Jan 23, 2026 | 104.40 | 104.60 | 103.20 | 104.30 | 100.47 | 0.38% | 9,661,617 |
| Jan 22, 2026 | 104.60 | 105.00 | 103.20 | 103.90 | 100.09 | 0.39% | 11,680,850 |
| Jan 21, 2026 | 103.00 | 104.10 | 103.00 | 103.50 | 99.70 | - | 13,128,890 |
| Jan 20, 2026 | 104.70 | 104.77 | 103.00 | 103.50 | 99.70 | -0.96% | 14,925,690 |
| Jan 19, 2026 | 104.40 | 104.70 | 103.50 | 104.50 | 100.67 | - | 5,535,758 |