Primary Health Properties Plc (LON:PHP)
London · Delayed Price · Currency is GBP · Price in GBX 96.30
+0.15 (0.16%)
Aug 1, 2025, 6:19 PM BST
Primary Health Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 95.50 | 96.65 | 95.50 | 96.30 | 96.30 | 0.16% | 11,263,570 |
| 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 |
| Jun 26, 2025 | 99.10 | 99.95 | 99.10 | 99.80 | 97.99 | 0.15% | 9,132,499 |
| Jun 25, 2025 | 99.00 | 100.00 | 99.00 | 99.65 | 97.84 | 0.45% | 12,993,533 |
| Jun 24, 2025 | 99.10 | 100.00 | 98.70 | 99.20 | 97.40 | - | 28,778,921 |
| Jun 23, 2025 | 103.00 | 103.00 | 99.00 | 99.20 | 97.40 | -4.15% | 28,058,995 |
| Jun 20, 2025 | 103.50 | 103.60 | 102.80 | 103.50 | 101.62 | 0.49% | 7,146,074 |
| Jun 19, 2025 | 103.60 | 103.60 | 102.70 | 103.00 | 101.13 | -0.48% | 2,336,457 |
| Jun 18, 2025 | 101.20 | 103.70 | 101.20 | 103.50 | 101.62 | 0.49% | 2,879,648 |
| Jun 17, 2025 | 102.80 | 103.04 | 101.60 | 103.00 | 101.13 | 0.39% | 7,774,761 |
| Jun 16, 2025 | 103.40 | 104.00 | 102.10 | 102.60 | 100.74 | -0.87% | 7,906,403 |
| Jun 13, 2025 | 103.40 | 103.80 | 102.36 | 103.50 | 101.62 | 0.49% | 7,775,351 |
| Jun 12, 2025 | 103.00 | 104.10 | 102.80 | 103.00 | 101.13 | -0.19% | 5,903,997 |
| Jun 11, 2025 | 100.70 | 103.60 | 99.70 | 103.20 | 101.33 | 3.25% | 13,016,376 |
| Jun 10, 2025 | 99.00 | 100.30 | 99.00 | 99.95 | 98.14 | 0.55% | 4,815,863 |
| Jun 9, 2025 | 98.80 | 99.92 | 98.80 | 99.40 | 97.60 | 0.40% | 2,804,691 |
| Jun 6, 2025 | 98.65 | 99.45 | 98.53 | 99.00 | 97.20 | 0.15% | 2,679,273 |
| Jun 5, 2025 | 99.15 | 99.60 | 98.10 | 98.85 | 97.06 | -0.15% | 2,282,497 |
| Jun 4, 2025 | 99.60 | 99.65 | 98.45 | 99.00 | 97.20 | -0.05% | 2,257,790 |
| Jun 3, 2025 | 101.00 | 101.00 | 98.95 | 99.05 | 97.25 | -1.44% | 2,725,967 |
| Jun 2, 2025 | 101.00 | 101.40 | 100.00 | 100.50 | 98.68 | -0.10% | 3,434,152 |
| May 30, 2025 | 101.00 | 101.20 | 100.07 | 100.60 | 98.77 | -0.30% | 7,757,578 |
| May 29, 2025 | 98.10 | 100.90 | 98.10 | 100.90 | 99.07 | 2.18% | 8,352,587 |
| May 28, 2025 | 99.00 | 99.55 | 98.20 | 98.75 | 96.96 | -0.25% | 3,668,693 |
| May 27, 2025 | 99.00 | 100.20 | 98.35 | 99.00 | 97.20 | 0.30% | 12,279,100 |
| May 23, 2025 | 98.85 | 101.30 | 97.35 | 98.70 | 96.91 | 0.05% | 7,851,139 |