1. Share Prices

  2. Phsc PLC (PHSC)

12.90p+0.90 (+7.50%)05 Aug 2025, 08:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Phsc PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 202512.00p12.90p11.12p12.00p5,016
Aug 1, 202512.00p12.90p12.90p12.00p1
Jul 31, 202512.00p12.90p12.90p12.00p1
Jul 30, 202512.00p12.48p12.48p12.00p5,000
Jul 29, 202512.00p12.90p12.90p12.00p155
Jul 28, 202512.00p12.90p12.90p12.00p31
Jul 24, 202512.00p12.48p12.48p12.00p5,000
Jul 18, 202512.50p13.00p12.00p12.00p48,270
Jul 17, 202514.00p14.37p14.37p14.00p104
Jul 15, 202514.00p13.04p13.04p14.00p5,000
Jul 14, 202514.00p14.40p13.00p14.00p18,777
Jul 10, 202515.00p14.50p14.00p14.00p34,000
Jul 7, 202515.00p14.00p14.00p15.00p64
Jul 4, 202515.00p15.00p15.00p15.00p328
Jul 2, 202515.00p14.00p14.00p15.00p5,997
Jun 30, 202515.50p15.00p15.00p15.00p23,103
Jun 27, 202516.00p14.95p14.95p15.50p10,000
Jun 26, 202516.00p15.80p15.80p16.00p1
Jun 25, 202516.50p15.00p15.00p16.00p22,314
Jun 24, 202516.50p16.20p16.20p16.50p12,314
Jun 23, 202516.50p17.40p15.00p16.50p21,056
Jun 20, 202516.50p17.40p17.40p16.50p5
Jun 19, 202516.50p15.00p15.00p16.50p2,593
Jun 18, 202516.50p15.00p15.00p16.50p12,300
Jun 17, 202516.50p17.40p17.40p16.50p35,000
Jun 16, 202516.50p17.40p17.40p16.50p5
Jun 9, 202516.50p17.40p17.40p16.50p322
Jun 6, 202516.50p15.00p15.00p16.50p9,012
May 28, 202516.50p15.00p15.00p16.50p925
May 21, 202516.50p16.95p16.95p16.50p12,000
May 20, 202516.50p16.95p16.95p16.50p5,875
May 9, 202516.50p15.03p15.03p16.50p25
May 8, 202516.50p17.55p17.39p16.50p1,005
May 6, 202516.50p17.55p17.55p16.50p20
Apr 28, 202516.00p16.74p16.74p16.50p15,000
Apr 17, 202516.00p16.25p15.00p16.00p13,797
Apr 15, 202516.00p16.20p16.20p16.00p6,150
Apr 10, 202516.00p15.20p15.02p16.00p2,058
Apr 8, 202516.50p15.45p15.45p16.00p5,596
Apr 7, 202516.50p15.03p15.03p16.50p667
Apr 3, 202516.50p18.00p18.00p16.50p293
Apr 1, 202515.50p17.00p15.89p16.50p31,832
Mar 31, 202516.50p15.50p15.00p15.50p28,266
Mar 27, 202516.50p18.00p18.00p16.50p111
Mar 25, 202517.00p16.87p15.01p17.00p62,771
Mar 24, 202517.00p17.48p15.00p17.00p77,155
Mar 21, 202517.00p18.00p18.00p17.00p25,000
Mar 20, 202519.00p18.00p18.00p17.00p16,000
Mar 17, 202519.00p19.80p19.80p19.00p7,000
Mar 13, 202519.00p19.80p19.80p19.00p7,550
123
Showing 1 to 50 of 148

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 PLC1,324.2914.76
Fresnillo PLC1,566.009.21
Oxford Nanopore Technologies PLC212.607.16
Diageo PLC1,931.006.39
Keller Group PLC1,396.005.92
Rank Group PLC164.204.85

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC209.40-14.88
Aston Martin Lagonda Global Holdings PLC70.00-2.23
Harworth Group PLC182.66-2.32
Centrica PLC163.10-1.75
Tesco PLC418.30-1.65
Senior PLC184.24-1.58