UK markets closed

Primary Health Properties Plc (PHP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
89.90-0.80 (-0.88%)
At close: 04:35PM GMT
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202490.5092.0089.7589.9089.907,736,813
22 Feb 202490.9592.8590.0090.7090.702,861,321
21 Feb 202492.0092.2790.4490.7090.702,332,997
20 Feb 202490.6091.9090.6091.4591.453,151,389
19 Feb 202490.5592.2090.5591.7091.701,722,141
16 Feb 202493.0093.0090.6591.3591.352,105,138
15 Feb 202490.6593.8090.6091.4591.452,074,234
14 Feb 202490.5593.2090.5590.9590.952,307,010
13 Feb 202491.5093.7590.9291.4091.403,349,268
12 Feb 202495.0095.0091.5593.2093.202,229,837
09 Feb 202493.9593.9591.6591.7091.702,575,201
08 Feb 202494.6594.9592.2092.2092.202,557,827
07 Feb 202493.0095.0092.3592.6092.602,304,798
06 Feb 202493.5095.5592.2593.6093.601,863,704
05 Feb 202493.4094.6592.4593.0593.052,165,281
02 Feb 202498.0098.0093.4593.4593.452,674,240
01 Feb 202496.8098.1593.6093.6093.604,049,722
31 Jan 202498.8598.8594.1597.1597.1520,256,414
30 Jan 202494.9598.0094.9596.3596.354,231,202
29 Jan 202494.3098.5594.3096.7096.703,218,697
26 Jan 2024100.00100.0094.6596.2096.203,743,628
25 Jan 202495.0097.2595.0095.9595.953,968,260
24 Jan 202494.2096.1593.9096.0596.054,232,108
23 Jan 202496.0596.7093.8094.2094.204,036,631
22 Jan 202495.0098.6094.7595.3095.305,476,980
19 Jan 202495.5096.3094.7095.0095.002,752,505
18 Jan 202496.2596.2594.6594.8094.805,040,032
17 Jan 202498.9599.5195.0595.4595.455,792,887
16 Jan 2024102.00102.0098.90100.30100.303,880,373
15 Jan 2024100.50102.0098.85100.20100.205,928,651
12 Jan 2024105.00105.0099.40100.60100.605,335,085
11 Jan 2024101.60104.2099.20100.50100.502,480,347
11 Jan 20241.725 Dividend
10 Jan 2024104.50104.50100.50101.6099.882,100,597
09 Jan 2024103.90104.50101.80101.90100.173,146,601
08 Jan 2024102.00103.61100.47103.10101.352,768,767
05 Jan 2024101.80103.00100.70101.90100.172,132,800
04 Jan 2024102.90104.10101.97103.10101.351,603,674
03 Jan 2024103.60104.20102.40102.70100.963,709,816
02 Jan 2024100.00104.80100.00103.20101.452,066,616
29 Dec 2023105.20107.60103.80103.80102.041,025,259
28 Dec 2023105.80107.00103.10105.20103.412,564,927
27 Dec 2023104.80106.10101.70105.90104.101,960,277
22 Dec 2023104.30105.70102.00104.30102.531,354,268
21 Dec 2023105.30106.50103.40104.60102.822,595,430
20 Dec 2023104.00109.00103.00106.30104.506,217,507
19 Dec 2023101.00102.80101.00102.00100.273,263,151
18 Dec 202399.50102.7099.40101.5099.783,280,716
15 Dec 202399.50101.9099.4099.6097.917,606,283
14 Dec 202399.65103.0099.65101.0099.293,703,285
13 Dec 202395.5599.7595.5598.2096.533,243,548
12 Dec 202397.50100.1095.7097.7596.093,113,728
11 Dec 202396.0098.9096.0098.6596.982,275,493
08 Dec 202396.0099.4096.0098.0596.394,976,437
07 Dec 202399.80101.0097.3098.5596.883,651,541
06 Dec 202396.00100.1096.00100.1098.4029,631,876
05 Dec 202396.00100.7096.0099.3097.613,135,428
04 Dec 2023102.60102.6099.2099.2097.522,609,849
01 Dec 202397.95100.6097.00100.4098.702,231,689
30 Nov 202396.25100.6096.2597.5595.8910,045,566
29 Nov 2023100.10101.0099.25100.0098.302,913,347
28 Nov 202399.35100.7097.5599.8598.152,920,388
27 Nov 2023103.00103.0098.25100.2098.502,771,948
24 Nov 202399.6099.7598.1599.0597.372,153,059
23 Nov 202398.1098.9596.3598.4096.731,799,537
22 Nov 202395.5599.5095.5598.2096.532,097,076
21 Nov 202395.5599.7595.5596.2594.622,473,138
20 Nov 202398.80102.4098.1599.4097.712,295,548
17 Nov 202396.0099.4096.0098.9597.274,241,477
16 Nov 2023100.80101.6097.1097.2595.603,452,016
15 Nov 202398.80104.5098.80100.6098.896,630,940
14 Nov 202392.40101.6092.00101.4099.684,834,239
13 Nov 202396.9596.9594.2594.4092.801,751,072
10 Nov 202394.6095.5593.7094.9593.342,204,381
09 Nov 202394.7596.7093.9595.9094.273,769,205
08 Nov 202394.6095.4594.0094.0592.4510,993,148
07 Nov 202396.3098.1094.6595.2093.582,816,839
06 Nov 202396.2099.3595.5496.1094.472,807,496
03 Nov 202397.2099.4595.5599.3597.663,157,993
02 Nov 202392.0097.4588.7097.0095.355,548,660
01 Nov 202389.8591.2088.9590.8589.313,051,844
31 Oct 202388.5090.6286.4589.7588.234,400,267
30 Oct 202387.7089.6587.7088.0086.512,450,622
27 Oct 202386.1088.4584.8587.4585.972,170,488
26 Oct 202387.0088.5584.2086.6085.135,257,896
25 Oct 202388.7588.7586.1587.5586.065,684,686
24 Oct 202386.7088.6585.1987.6586.163,496,140
23 Oct 202386.4088.9584.2585.5084.053,716,769
20 Oct 202389.4589.4585.8086.8585.383,249,059
19 Oct 202388.0089.6087.0087.0585.571,997,376
18 Oct 202390.7591.4589.2589.3087.783,775,715
17 Oct 202389.7092.0089.1591.2089.653,886,752
16 Oct 202392.6092.6088.2089.2587.732,656,816
13 Oct 202389.3592.2588.4588.4586.953,880,873
12 Oct 202391.5093.0089.6489.7588.235,077,993
12 Oct 20231.675 Dividend
11 Oct 202388.8094.4088.8093.2590.024,565,806
10 Oct 202392.7593.3591.5092.5589.343,235,331
09 Oct 202391.8592.7090.6291.3588.193,788,847
06 Oct 202390.4092.2589.6091.2588.094,507,560
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...