UK markets open in 5 hours 50 minutes
NIKKEI 225
37,706.27 -255.53 (-0.67%) HANG SENG
16,251.84 +2.87 (+0.02%) CRUDE OIL
82.62 -0.07 (-0.08%) GOLD FUTURES
2,384.40 -4.00 (-0.17%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,458.58 -1,915.93 (-3.73%)
Public Policy Holding Company, Inc. (PPHC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 0.00 | 0.00 | 0.00 | 133.00 | 133.00 | 5 |
| 16 Apr 2024 | 128.50 | 129.50 | 123.86 | 124.50 | 124.50 | 26,177 |
| 15 Apr 2024 | 127.50 | 129.50 | 129.50 | 127.50 | 127.50 | 4,615 |
| 12 Apr 2024 | 128.50 | 127.00 | 125.50 | 127.50 | 127.50 | 19,752 |
| 11 Apr 2024 | 128.50 | 131.50 | 129.50 | 129.50 | 129.50 | 59,319 |
| 10 Apr 2024 | 127.50 | 129.70 | 127.45 | 128.50 | 128.50 | 8,862 |
| 09 Apr 2024 | 122.50 | 128.00 | 125.00 | 127.50 | 127.50 | 63,775 |
| 08 Apr 2024 | 119.00 | 123.80 | 119.90 | 122.50 | 122.50 | 61,304 |
| 05 Apr 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 04 Apr 2024 | 115.50 | 118.75 | 116.00 | 118.00 | 118.00 | 8,071 |
| 03 Apr 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 02 Apr 2024 | 113.50 | 113.95 | 113.95 | 114.50 | 114.50 | 13,153 |
| 28 Mar 2024 | 112.50 | 114.00 | 112.00 | 113.50 | 113.50 | 34,010 |
| 27 Mar 2024 | 110.00 | 112.00 | 110.00 | 112.50 | 112.50 | 14,665 |
| 26 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 25 Mar 2024 | 110.00 | 108.65 | 108.65 | 110.00 | 110.00 | 5,000 |
| 22 Mar 2024 | 110.00 | 111.33 | 111.33 | 110.00 | 110.00 | 9 |
| 21 Mar 2024 | 110.00 | 111.70 | 108.58 | 110.00 | 110.00 | 14,545 |
| 20 Mar 2024 | 110.00 | 111.80 | 109.00 | 110.00 | 110.00 | 1,357,975 |
| 19 Mar 2024 | 107.50 | 109.50 | 108.00 | 110.00 | 110.00 | 74,672 |
| 18 Mar 2024 | 109.50 | 109.33 | 108.15 | 109.00 | 109.00 | 10,146 |
| 15 Mar 2024 | 109.50 | 110.00 | 110.00 | 109.50 | 109.50 | 905 |
| 14 Mar 2024 | 109.50 | 110.00 | 108.15 | 109.50 | 109.50 | 10,021 |
| 13 Mar 2024 | 107.50 | 112.75 | 108.67 | 109.50 | 109.50 | 1,316,071 |
| 12 Mar 2024 | 107.50 | 109.85 | 105.15 | 107.50 | 107.50 | 7,218 |
| 11 Mar 2024 | 106.50 | 109.20 | 107.40 | 107.50 | 107.50 | 30,000 |
| 08 Mar 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 25,000 |
| 07 Mar 2024 | 108.50 | 107.00 | 103.00 | 106.50 | 106.50 | 32,604 |
| 06 Mar 2024 | 108.50 | 103.00 | 103.00 | 108.50 | 108.50 | 2,335 |
| 05 Mar 2024 | 109.00 | 108.00 | 108.00 | 108.50 | 108.50 | 1,085 |
| 04 Mar 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 01 Mar 2024 | 109.00 | 108.00 | 108.00 | 109.00 | 109.00 | 1,179 |
| 29 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 28 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 27 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 26 Feb 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
| 23 Feb 2024 | 111.00 | 110.00 | 110.00 | 109.50 | 109.50 | 6,429 |
| 22 Feb 2024 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 834 |
| 21 Feb 2024 | 113.00 | 111.00 | 111.00 | 111.00 | 111.00 | 21,500 |
| 20 Feb 2024 | 113.00 | 114.00 | 108.00 | 113.00 | 113.00 | 18,556 |
| 19 Feb 2024 | 113.00 | 111.00 | 111.00 | 113.00 | 113.00 | 4,226 |
| 16 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 15 Feb 2024 | 113.00 | 111.00 | 111.00 | 113.00 | 113.00 | 2,856 |
| 14 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 13 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 12 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 09 Feb 2024 | 113.00 | 111.00 | 111.00 | 113.00 | 113.00 | 745 |
| 08 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 07 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 06 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 05 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 02 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 01 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 31 Jan 2024 | 113.00 | 111.00 | 111.00 | 113.00 | 113.00 | 304 |
| 30 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 29 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 26 Jan 2024 | 113.00 | 111.00 | 111.00 | 113.00 | 113.00 | 1,244 |
| 25 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 24 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 23 Jan 2024 | 113.00 | 114.00 | 114.00 | 113.00 | 113.00 | 44 |
| 22 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 19 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 18 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 17 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 16 Jan 2024 | 114.00 | 111.00 | 111.00 | 113.00 | 113.00 | 4,834 |
| 15 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 12 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 11 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 10 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 09 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 08 Jan 2024 | 114.00 | 111.00 | 111.00 | 114.00 | 114.00 | 436 |
| 05 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 04 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 03 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 02 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 29 Dec 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 28 Dec 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 27 Dec 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 22 Dec 2023 | 114.00 | 114.50 | 114.50 | 114.00 | 114.00 | 418 |
| 21 Dec 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 20 Dec 2023 | 114.00 | 113.00 | 113.00 | 114.00 | 114.00 | 5,000 |
| 19 Dec 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 18 Dec 2023 | 115.50 | 113.00 | 113.00 | 114.00 | 114.00 | 9,000 |
| 15 Dec 2023 | 115.50 | 113.00 | 113.00 | 115.50 | 115.50 | 360 |
| 14 Dec 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 13 Dec 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 12 Dec 2023 | 115.50 | 116.00 | 113.00 | 115.50 | 115.50 | 10,482 |
| 11 Dec 2023 | 115.50 | 115.80 | 115.80 | 115.50 | 115.50 | 30,000 |
| 08 Dec 2023 | 114.50 | 115.00 | 115.00 | 115.50 | 115.50 | 593,435 |
| 07 Dec 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 06 Dec 2023 | 115.50 | 115.80 | 115.80 | 115.50 | 115.50 | 860 |
| 05 Dec 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 04 Dec 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 01 Dec 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 30 Nov 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 29 Nov 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 28 Nov 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 27 Nov 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 24 Nov 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 23 Nov 2023 | 117.50 | 110.00 | 110.00 | 115.50 | 115.50 | 3,695 |
| *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.