Primary Health Properties Plc (LON:PHP)
London · Delayed Price · Currency is GBP · Price in GBX 94.30
+0.60 (0.64%)
Nov 21, 2025, 6:56 PM BST
Primary Health Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 94.40 | 94.70 | 93.10 | 94.30 | 94.30 | 0.64% | 15,188,080 |
| Nov 20, 2025 | 95.45 | 95.50 | 93.70 | 93.70 | 93.70 | -1.37% | 13,901,180 |
| Nov 19, 2025 | 95.20 | 96.00 | 94.75 | 95.00 | 95.00 | -0.31% | 9,583,312 |
| Nov 18, 2025 | 95.40 | 95.50 | 94.60 | 95.30 | 95.30 | -0.37% | 8,482,484 |
| Nov 17, 2025 | 96.00 | 96.05 | 95.15 | 95.65 | 95.65 | - | 5,467,805 |
| Nov 14, 2025 | 96.00 | 96.30 | 94.65 | 95.65 | 95.65 | -1.24% | 6,921,232 |
| Nov 13, 2025 | 96.15 | 96.85 | 95.75 | 96.85 | 96.85 | 0.57% | 5,360,987 |
| Nov 12, 2025 | 98.00 | 98.25 | 95.85 | 96.30 | 96.30 | -1.48% | 6,877,846 |
| Nov 11, 2025 | 98.00 | 98.45 | 97.75 | 97.75 | 97.75 | -0.10% | 18,500,640 |
| Nov 10, 2025 | 97.80 | 98.35 | 97.00 | 97.85 | 97.85 | 0.41% | 9,721,488 |
| Nov 7, 2025 | 96.50 | 97.50 | 96.50 | 97.45 | 97.45 | 0.52% | 4,786,339 |
| Nov 6, 2025 | 95.80 | 97.30 | 95.35 | 96.95 | 96.95 | 1.36% | 20,064,360 |
| Nov 5, 2025 | 95.30 | 95.95 | 95.05 | 95.65 | 95.65 | 0.21% | 14,575,100 |
| Nov 4, 2025 | 94.20 | 95.52 | 93.85 | 95.45 | 95.45 | 1.38% | 10,684,180 |
| Nov 3, 2025 | 93.55 | 94.35 | 92.53 | 94.15 | 94.15 | 0.53% | 9,006,719 |
| Oct 31, 2025 | 94.20 | 94.75 | 93.60 | 93.65 | 93.65 | -1.00% | 10,229,340 |
| Oct 30, 2025 | 94.40 | 95.16 | 94.15 | 94.60 | 94.60 | -0.21% | 21,073,160 |
| Oct 29, 2025 | 94.25 | 95.50 | 94.05 | 94.80 | 94.80 | 1.23% | 18,213,180 |
| Oct 28, 2025 | 94.00 | 94.55 | 93.40 | 93.65 | 93.65 | -0.48% | 9,498,784 |
| Oct 27, 2025 | 94.40 | 94.60 | 93.95 | 94.10 | 94.10 | -0.53% | 7,651,049 |
| Oct 24, 2025 | 95.00 | 95.00 | 93.95 | 94.60 | 94.60 | -0.11% | 8,346,658 |
| Oct 23, 2025 | 94.50 | 94.90 | 93.92 | 94.70 | 94.70 | 0.11% | 19,937,080 |
| Oct 22, 2025 | 93.20 | 94.95 | 93.15 | 94.60 | 94.60 | 2.10% | 26,144,640 |
| 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% | 17,118,730 |
| Oct 17, 2025 | 92.30 | 92.80 | 91.98 | 92.60 | 92.60 | -0.43% | 8,595,184 |
| Oct 16, 2025 | 91.00 | 93.00 | 90.95 | 93.00 | 93.00 | 2.25% | 12,978,660 |
| Oct 15, 2025 | 90.30 | 91.59 | 89.88 | 90.95 | 90.95 | 0.94% | 20,557,030 |
| Oct 14, 2025 | 89.00 | 90.90 | 89.00 | 90.10 | 90.10 | 0.90% | 15,870,870 |
| Oct 13, 2025 | 87.95 | 89.55 | 87.62 | 89.30 | 89.30 | 2.00% | 12,448,870 |
| Oct 10, 2025 | 89.05 | 89.25 | 87.55 | 87.55 | 87.55 | -1.35% | 32,242,550 |
| Oct 9, 2025 | 88.10 | 88.80 | 87.40 | 88.75 | 88.75 | -1.17% | 10,950,290 |
| Oct 8, 2025 | 90.95 | 90.95 | 89.35 | 89.80 | 88.03 | -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% | 5,892,071 |
| Oct 3, 2025 | 91.10 | 91.75 | 90.80 | 91.75 | 89.94 | 0.71% | 15,900,620 |
| 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% | 9,811,437 |
| Sep 30, 2025 | 89.35 | 92.25 | 89.31 | 91.30 | 89.50 | 2.07% | 25,439,320 |
| 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% | 38,136,750 |
| Sep 25, 2025 | 88.85 | 89.30 | 88.35 | 88.50 | 86.75 | -0.62% | 6,138,403 |
| Sep 24, 2025 | 88.80 | 89.35 | 88.75 | 89.05 | 87.29 | 0.23% | 8,712,226 |
| Sep 23, 2025 | 89.40 | 90.06 | 88.75 | 88.85 | 87.09 | -0.28% | 6,310,124 |
| 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% | 19,525,740 |
| Sep 18, 2025 | 89.10 | 89.80 | 88.65 | 89.40 | 87.63 | 0.11% | 22,220,120 |
| Sep 17, 2025 | 89.35 | 92.60 | 89.30 | 89.30 | 87.53 | -0.22% | 8,943,483 |
| Sep 16, 2025 | 91.40 | 92.10 | 89.50 | 89.50 | 87.73 | -2.13% | 14,007,470 |
| Sep 15, 2025 | 91.10 | 91.95 | 90.70 | 91.45 | 89.64 | 0.55% | 14,831,020 |