UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.32 -0.61 (-0.74%) GOLD FUTURES
2,300.30 -2.60 (-0.11%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,602.73 -2,199.94 (-4.33%)
Public Policy Holding Company, Inc. (PPHC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:36AM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 122.00 | 124.15 | 122.00 | 123.50 | 123.50 | 2,694 |
| 29 Apr 2024 | 122.50 | 123.90 | 123.90 | 123.50 | 123.50 | 17,550 |
| 26 Apr 2024 | 122.50 | 123.90 | 120.00 | 122.50 | 122.50 | 4,565 |
| 25 Apr 2024 | 123.50 | 123.95 | 120.00 | 122.50 | 122.50 | 5,226 |
| 25 Apr 2024 | 9.7 Dividend | |||||
| 24 Apr 2024 | 126.00 | 126.89 | 126.87 | 126.00 | 116.30 | 7,809 |
| 23 Apr 2024 | 126.00 | 126.95 | 124.08 | 126.00 | 116.30 | 17,485 |
| 22 Apr 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 116.30 | - |
| 19 Apr 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 116.30 | - |
| 18 Apr 2024 | 126.00 | 126.90 | 126.50 | 126.00 | 116.30 | 12,273 |
| 17 Apr 2024 | 126.00 | 133.00 | 124.08 | 133.00 | 122.76 | 2,609 |
| 16 Apr 2024 | 128.50 | 129.50 | 123.86 | 124.50 | 114.92 | 26,177 |
| 15 Apr 2024 | 127.50 | 129.50 | 129.50 | 127.50 | 117.68 | 4,615 |
| 12 Apr 2024 | 128.50 | 127.00 | 125.50 | 127.50 | 117.68 | 19,752 |
| 11 Apr 2024 | 128.50 | 131.50 | 129.50 | 129.50 | 119.53 | 59,319 |
| 10 Apr 2024 | 127.50 | 129.70 | 127.45 | 128.50 | 118.61 | 8,862 |
| 09 Apr 2024 | 122.50 | 128.00 | 125.00 | 127.50 | 117.68 | 63,775 |
| 08 Apr 2024 | 119.00 | 123.80 | 119.90 | 122.50 | 113.07 | 61,304 |
| 05 Apr 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 108.92 | - |
| 04 Apr 2024 | 115.50 | 118.75 | 116.00 | 118.00 | 108.92 | 8,071 |
| 03 Apr 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 106.15 | - |
| 02 Apr 2024 | 113.50 | 113.95 | 113.95 | 114.50 | 105.69 | 13,153 |
| 28 Mar 2024 | 112.50 | 114.00 | 112.00 | 113.50 | 104.76 | 34,010 |
| 27 Mar 2024 | 110.00 | 112.00 | 110.00 | 112.50 | 103.84 | 14,665 |
| 26 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 101.53 | - |
| 25 Mar 2024 | 110.00 | 108.65 | 108.65 | 110.00 | 101.53 | 5,000 |
| 22 Mar 2024 | 110.00 | 111.33 | 111.33 | 110.00 | 101.53 | 9 |
| 21 Mar 2024 | 110.00 | 111.70 | 108.58 | 110.00 | 101.53 | 14,545 |
| 20 Mar 2024 | 110.00 | 111.80 | 109.00 | 110.00 | 101.53 | 1,357,975 |
| 19 Mar 2024 | 107.50 | 109.50 | 108.00 | 110.00 | 101.53 | 74,672 |
| 18 Mar 2024 | 109.50 | 109.33 | 108.15 | 109.00 | 100.61 | 10,146 |
| 15 Mar 2024 | 109.50 | 110.00 | 110.00 | 109.50 | 101.07 | 905 |
| 14 Mar 2024 | 109.50 | 110.00 | 108.15 | 109.50 | 101.07 | 10,021 |
| 13 Mar 2024 | 107.50 | 112.75 | 108.67 | 109.50 | 101.07 | 1,316,071 |
| 12 Mar 2024 | 107.50 | 109.85 | 105.15 | 107.50 | 99.22 | 7,218 |
| 11 Mar 2024 | 106.50 | 109.20 | 107.40 | 107.50 | 99.22 | 30,000 |
| 08 Mar 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 98.30 | 25,000 |
| 07 Mar 2024 | 108.50 | 107.00 | 103.00 | 106.50 | 98.30 | 32,604 |
| 06 Mar 2024 | 108.50 | 103.00 | 103.00 | 108.50 | 100.15 | 2,335 |
| 05 Mar 2024 | 109.00 | 108.00 | 108.00 | 108.50 | 100.15 | 1,085 |
| 04 Mar 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 100.61 | - |
| 01 Mar 2024 | 109.00 | 108.00 | 108.00 | 109.00 | 100.61 | 1,179 |
| 29 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 100.61 | - |
| 28 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 100.61 | - |
| 27 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 100.61 | - |
| 26 Feb 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 101.07 | - |
| 23 Feb 2024 | 111.00 | 110.00 | 110.00 | 109.50 | 101.07 | 6,429 |
| 22 Feb 2024 | 111.00 | 111.00 | 110.00 | 111.00 | 102.45 | 834 |
| 21 Feb 2024 | 113.00 | 111.00 | 111.00 | 111.00 | 102.45 | 21,500 |
| 20 Feb 2024 | 113.00 | 114.00 | 108.00 | 113.00 | 104.30 | 18,556 |
| 19 Feb 2024 | 113.00 | 111.00 | 111.00 | 113.00 | 104.30 | 4,226 |
| 16 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 104.30 | - |
| 15 Feb 2024 | 113.00 | 111.00 | 111.00 | 113.00 | 104.30 | 2,856 |
| 14 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 104.30 | - |
| 13 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 104.30 | - |
| 12 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 104.30 | - |
| 09 Feb 2024 | 113.00 | 111.00 | 111.00 | 113.00 | 104.30 | 745 |
| 08 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 104.30 | - |
| 07 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 104.30 | - |
| 06 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 104.30 | - |
| 05 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 104.30 | - |
| 02 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 104.30 | - |
| 01 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 104.30 | - |
| 31 Jan 2024 | 113.00 | 111.00 | 111.00 | 113.00 | 104.30 | 304 |
| 30 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 104.30 | - |
| 29 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 104.30 | - |
| 26 Jan 2024 | 113.00 | 111.00 | 111.00 | 113.00 | 104.30 | 1,244 |
| 25 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 104.30 | - |
| 24 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 104.30 | - |
| 23 Jan 2024 | 113.00 | 114.00 | 114.00 | 113.00 | 104.30 | 44 |
| 22 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 104.30 | - |
| 19 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 104.30 | - |
| 18 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 104.30 | - |
| 17 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 104.30 | - |
| 16 Jan 2024 | 114.00 | 111.00 | 111.00 | 113.00 | 104.30 | 4,834 |
| 15 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 105.22 | - |
| 12 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 105.22 | - |
| 11 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 105.22 | - |
| 10 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 105.22 | - |
| 09 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 105.22 | - |
| 08 Jan 2024 | 114.00 | 111.00 | 111.00 | 114.00 | 105.22 | 436 |
| 05 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 105.22 | - |
| 04 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 105.22 | - |
| 03 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 105.22 | - |
| 02 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 105.22 | - |
| 29 Dec 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 105.22 | - |
| 28 Dec 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 105.22 | - |
| 27 Dec 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 105.22 | - |
| 22 Dec 2023 | 114.00 | 114.50 | 114.50 | 114.00 | 105.22 | 418 |
| 21 Dec 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 105.22 | - |
| 20 Dec 2023 | 114.00 | 113.00 | 113.00 | 114.00 | 105.22 | 5,000 |
| 19 Dec 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 105.22 | - |
| 18 Dec 2023 | 115.50 | 113.00 | 113.00 | 114.00 | 105.22 | 9,000 |
| 15 Dec 2023 | 115.50 | 113.00 | 113.00 | 115.50 | 106.61 | 360 |
| 14 Dec 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 106.61 | - |
| 13 Dec 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 106.61 | - |
| 12 Dec 2023 | 115.50 | 116.00 | 113.00 | 115.50 | 106.61 | 10,482 |
| 11 Dec 2023 | 115.50 | 115.80 | 115.80 | 115.50 | 106.61 | 30,000 |
| 08 Dec 2023 | 114.50 | 115.00 | 115.00 | 115.50 | 106.61 | 593,435 |
| 07 Dec 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 106.61 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.