1. Share Prices

  2. Public Policy Holding Company, Inc. (PPHC)

173.00p+0.00 (+0.00%)07 Aug 2025, 18:53
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Public Policy Holding Company, Inc. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 2025176.00p175.10p172.50p173.00p21,838
Aug 5, 2025171.50p176.50p171.80p176.00p222,746
Aug 4, 2025171.50p171.77p170.00p171.50p3,800
Aug 1, 2025171.50p171.80p170.00p171.50p23,181
Jul 30, 2025171.50p170.30p170.30p171.50p2,000
Jul 29, 2025172.00p171.00p168.00p171.50p1,042,073
Jul 25, 2025172.00p174.00p171.00p172.00p7,566
Jul 23, 2025172.00p173.50p168.00p172.00p760,727
Jul 22, 2025172.00p173.50p173.50p172.00p147
Jul 21, 2025173.00p173.00p170.20p172.00p15,560
Jul 18, 2025167.00p169.00p166.22p167.00p9,146
Jul 17, 2025167.00p166.15p166.15p167.00p2,842
Jul 16, 2025166.50p168.00p168.00p167.00p19,000
Jul 15, 2025166.50p168.00p165.00p166.50p120,040
Jul 14, 2025161.00p167.00p162.00p166.50p14,286
Jul 11, 2025158.50p162.00p159.55p161.00p22,309
Jul 10, 2025158.50p160.00p160.00p158.50p1,700
Jul 9, 2025158.50p157.50p157.50p158.50p815
Jul 8, 2025158.50p159.55p159.55p158.50p1,611
Jul 7, 2025158.50p159.55p159.55p158.50p1,667
Jul 4, 2025157.50p159.55p158.92p158.50p625
Jul 3, 2025158.50p158.05p158.05p158.50p4,422
Jul 2, 2025158.50p158.10p157.20p158.50p17,667
Jul 1, 2025158.50p158.20p157.40p158.50p25,224
Jun 30, 2025154.00p160.00p154.00p158.50p1,131,375
Jun 27, 2025142.00p154.50p143.64p152.50p511,773
Jun 24, 2025142.00p144.00p141.00p142.00p184,973
Jun 23, 2025142.00p144.00p143.00p142.00p6,677
Jun 20, 2025140.50p143.50p142.40p142.00p7,870
Jun 18, 2025141.00p142.00p142.00p140.50p1,215
Jun 17, 2025139.50p142.00p137.60p140.50p35,636
Jun 13, 2025138.50p141.40p140.00p139.50p7,176
Jun 12, 2025138.00p140.00p138.50p138.50p27,105
Jun 11, 2025137.50p139.00p139.00p138.00p26,880
Jun 10, 2025137.00p137.00p135.00p137.50p76,213
Jun 9, 2025137.00p139.00p135.00p137.00p342,027
Jun 6, 2025137.00p135.50p135.50p137.00p11,851
Jun 5, 2025137.00p137.80p137.80p137.00p73
Jun 3, 2025137.00p138.50p138.50p137.00p930
Jun 2, 2025137.00p135.00p135.00p137.00p25,000
May 30, 2025137.00p137.64p137.64p137.00p3,632
May 29, 2025136.00p135.32p134.80p137.00p6,297
May 28, 2025135.50p136.80p136.80p136.00p5
May 27, 2025135.50p136.64p136.64p135.50p1,097
May 23, 2025135.50p136.80p134.54p135.50p212,253
May 22, 2025136.00p136.80p136.80p135.50p9
May 19, 2025135.50p134.78p134.78p135.50p4,415
May 15, 2025134.50p135.00p134.90p135.50p5,000
May 14, 2025134.50p135.00p135.00p134.50p200,686
May 13, 2025134.00p135.00p134.00p134.50p250,000
1234
Showing 1 to 50 of 185

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC380.008.45
Intercontinental Hotels Group PLC9,182.005.78
Raspberry Pi Holdings PLC422.004.71
Coca-Cola Hbc AG3,804.004.16
Wizz Air Holdings PLC1,386.004.13

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.00-13.08
Hikma Pharmaceuticals PLC1,750.00-7.11
Babcock International Group PLC947.50-5.82
Bae Systems PLC1,758.50-5.36
Man Group PLC159.30-3.98
St. James's Place PLC1,300.00-3.70
Risers/fallers data from previous trading day. Today's data available from 8:15am.