1. Share Prices

  2. Petershill Partners PLC (PHLL)

229.00p+0.00 (+0.00%)05 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Petershill Partners PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 2025227.50p231.50p226.50p229.00p478,957
Aug 1, 2025243.50p243.50p229.00p230.00p175,316
Jul 31, 2025243.50p243.50p232.00p235.00p233,502
Jul 30, 2025239.00p240.00p230.00p232.50p145,026
Jul 29, 2025234.50p237.50p233.00p233.00p310,133
Jul 28, 2025240.00p241.00p235.50p235.50p183,253
Jul 25, 2025240.00p240.00p235.00p238.50p143,274
Jul 24, 2025238.50p239.50p235.00p236.00p294,001
Jul 23, 2025237.50p239.50p235.00p237.00p273,350
Jul 22, 2025238.50p240.50p236.50p238.50p157,140
Jul 21, 2025238.15p240.50p236.50p239.50p190,578
Jul 18, 2025239.00p241.00p236.50p237.50p124,400
Jul 17, 2025235.00p239.50p235.00p239.00p194,933
Jul 16, 2025228.00p239.00p228.00p237.50p194,181
Jul 15, 2025235.00p240.00p234.00p237.00p407,189
Jul 14, 2025232.00p235.25p231.00p235.00p226,944
Jul 11, 2025230.00p232.00p228.50p231.00p213,262
Jul 10, 2025226.50p232.50p226.50p232.50p214,346
Jul 9, 2025240.00p240.00p225.50p226.00p207,439
Jul 8, 2025228.00p238.50p226.00p230.00p451,544
Jul 7, 2025238.50p238.50p226.50p229.50p318,685
Jul 4, 2025230.50p233.00p227.00p229.00p116,200
Jul 3, 2025221.00p231.50p221.00p230.50p224,719
Jul 2, 2025227.00p233.50p221.50p226.50p454,926
Jul 1, 2025233.50p234.00p220.00p221.00p385,970
Jun 30, 2025223.50p225.50p218.64p222.50p172,111
Jun 27, 2025221.00p231.88p221.00p223.50p90,095
Jun 26, 2025219.00p222.00p217.00p221.00p228,630
Jun 25, 2025217.00p218.00p215.50p216.00p160,075
Jun 24, 2025217.00p218.50p216.00p217.50p408,451
Jun 23, 2025215.00p217.50p211.50p215.50p148,301
Jun 20, 2025213.00p215.00p212.00p213.50p1,854,101
Jun 19, 2025217.50p217.50p208.50p212.00p190,034
Jun 18, 2025218.00p218.00p207.50p213.00p160,397
Jun 17, 2025212.00p215.14p208.00p209.50p824,530
Jun 16, 2025207.50p214.50p207.50p212.50p332,684
Jun 13, 2025211.50p212.50p207.50p212.50p320,910
Jun 12, 2025213.00p218.00p209.00p212.50p357,325
Jun 11, 2025215.00p215.00p212.00p214.00p126,941
Jun 10, 2025214.00p216.00p209.90p214.00p903,228
Jun 9, 2025213.00p215.00p211.00p215.00p215,787
Jun 6, 2025206.50p214.50p206.50p213.00p273,009
Jun 5, 2025215.00p216.00p212.00p213.50p254,667
Jun 4, 2025215.00p218.50p213.00p215.00p299,336
Jun 3, 2025206.50p216.50p206.50p213.00p274,974
Jun 2, 2025209.50p212.50p207.50p211.50p353,068
May 30, 2025213.00p214.00p210.00p210.00p394,828
May 29, 2025215.00p216.50p210.50p211.00p94,536
May 28, 2025219.00p219.00p209.50p213.50p275,749
May 27, 2025208.50p213.00p208.50p209.50p661,302
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63