14.00p-1.00 (-6.67%)10 Jul 2025, 08:04
Phsc PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 7, 2025 | 15.00p | 14.00p | 14.00p | 15.00p | 64 |
Jul 4, 2025 | 15.00p | 15.00p | 15.00p | 15.00p | 328 |
Jul 2, 2025 | 15.00p | 14.00p | 14.00p | 15.00p | 5,997 |
Jun 30, 2025 | 15.50p | 15.00p | 15.00p | 15.00p | 23,103 |
Jun 27, 2025 | 16.00p | 14.95p | 14.95p | 15.50p | 10,000 |
Jun 26, 2025 | 16.00p | 15.80p | 15.80p | 16.00p | 1 |
Jun 25, 2025 | 16.50p | 15.00p | 15.00p | 16.00p | 22,314 |
Jun 24, 2025 | 16.50p | 16.20p | 16.20p | 16.50p | 12,314 |
Jun 23, 2025 | 16.50p | 17.40p | 15.00p | 16.50p | 21,056 |
Jun 20, 2025 | 16.50p | 17.40p | 17.40p | 16.50p | 5 |
Jun 19, 2025 | 16.50p | 15.00p | 15.00p | 16.50p | 2,593 |
Jun 18, 2025 | 16.50p | 15.00p | 15.00p | 16.50p | 12,300 |
Jun 17, 2025 | 16.50p | 17.40p | 17.40p | 16.50p | 35,000 |
Jun 16, 2025 | 16.50p | 17.40p | 17.40p | 16.50p | 5 |
Jun 9, 2025 | 16.50p | 17.40p | 17.40p | 16.50p | 322 |
Jun 6, 2025 | 16.50p | 15.00p | 15.00p | 16.50p | 9,012 |
May 28, 2025 | 16.50p | 15.00p | 15.00p | 16.50p | 925 |
May 21, 2025 | 16.50p | 16.95p | 16.95p | 16.50p | 12,000 |
May 20, 2025 | 16.50p | 16.95p | 16.95p | 16.50p | 5,875 |
May 9, 2025 | 16.50p | 15.03p | 15.03p | 16.50p | 25 |
May 8, 2025 | 16.50p | 17.55p | 17.39p | 16.50p | 1,005 |
May 6, 2025 | 16.50p | 17.55p | 17.55p | 16.50p | 20 |
Apr 28, 2025 | 16.00p | 16.74p | 16.74p | 16.50p | 15,000 |
Apr 17, 2025 | 16.00p | 16.25p | 15.00p | 16.00p | 13,797 |
Apr 15, 2025 | 16.00p | 16.20p | 16.20p | 16.00p | 6,150 |
Apr 10, 2025 | 16.00p | 15.20p | 15.02p | 16.00p | 2,058 |
Apr 8, 2025 | 16.50p | 15.45p | 15.45p | 16.00p | 5,596 |
Apr 7, 2025 | 16.50p | 15.03p | 15.03p | 16.50p | 667 |
Apr 3, 2025 | 16.50p | 18.00p | 18.00p | 16.50p | 293 |
Apr 1, 2025 | 15.50p | 17.00p | 15.89p | 16.50p | 31,832 |
Mar 31, 2025 | 16.50p | 15.50p | 15.00p | 15.50p | 28,266 |
Mar 27, 2025 | 16.50p | 18.00p | 18.00p | 16.50p | 111 |
Mar 25, 2025 | 17.00p | 16.87p | 15.01p | 17.00p | 62,771 |
Mar 24, 2025 | 17.00p | 17.48p | 15.00p | 17.00p | 77,155 |
Mar 21, 2025 | 17.00p | 18.00p | 18.00p | 17.00p | 25,000 |
Mar 20, 2025 | 19.00p | 18.00p | 18.00p | 17.00p | 16,000 |
Mar 17, 2025 | 19.00p | 19.80p | 19.80p | 19.00p | 7,000 |
Mar 13, 2025 | 19.00p | 19.80p | 19.80p | 19.00p | 7,550 |
Mar 10, 2025 | 19.00p | 19.80p | 18.35p | 19.00p | 40,149 |
Mar 6, 2025 | 19.00p | 18.40p | 18.40p | 19.00p | 3,481 |
Mar 5, 2025 | 19.00p | 19.80p | 19.80p | 19.00p | 9,000 |
Mar 4, 2025 | 19.00p | 18.40p | 18.40p | 19.00p | 1,760 |
Mar 3, 2025 | 19.00p | 19.90p | 18.50p | 19.00p | 11,363 |
Feb 26, 2025 | 19.00p | 18.50p | 18.50p | 19.00p | 4,000 |
Feb 25, 2025 | 19.00p | 19.75p | 19.75p | 19.00p | 1,493 |
Feb 14, 2025 | 19.00p | 18.50p | 18.50p | 19.00p | 1,458 |
Feb 11, 2025 | 19.50p | 20.00p | 18.88p | 19.00p | 6,862 |
Feb 10, 2025 | 19.50p | 18.90p | 18.90p | 19.50p | 9,425 |
Feb 7, 2025 | 18.50p | 20.00p | 18.88p | 19.50p | 12,598 |
Feb 6, 2025 | 19.00p | 19.75p | 18.75p | 18.50p | 10,000 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jupiter Fund Management PLC | 121.00 | 11.62 |
Anglo American PLC | 2,269.65 | 4.59 |
Rio Tinto PLC | 4,440.50 | 3.83 |
Molten Ventures PLC | 342.60 | 3.50 |
Glencore PLC | 309.18 | 3.68 |
Pagegroup PLC | 277.71 | 3.62 |
Fallers
Company | Price | % Chg |
---|---|---|
Grafton Group PLC | 911.90 | -8.35 |
Bytes Technology Group PLC | 338.31 | -4.81 |
Cmc Markets PLC | 235.05 | -3.67 |
Target Healthcare Reit PLC | 98.50 | -2.67 |
Travis Perkins PLC | 580.50 | -2.03 |
Great Portland Estates PLC | 338.61 | -1.85 |