1. Share Prices

  2. Powerhouse Energy Group PLC (PHE)

0.48p-0.01 (-3.03%)05 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Powerhouse Energy Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 20250.49p0.50p0.47p0.48p2,852,683
Dec 4, 20250.49p0.51p0.48p0.49p2,383,124
Dec 3, 20250.49p0.50p0.49p0.50p4,133,713
Dec 1, 20250.48p0.50p0.47p0.49p11,037,637
Nov 28, 20250.51p0.51p0.47p0.49p7,209,913
Nov 27, 20250.51p0.51p0.50p0.51p814,478
Nov 26, 20250.50p0.50p0.50p0.51p624,968
Nov 25, 20250.51p0.51p0.49p0.51p3,375,334
Nov 24, 20250.51p0.52p0.50p0.51p6,767,778
Nov 21, 20250.51p0.52p0.50p0.51p1,983,564
Nov 20, 20250.52p0.52p0.50p0.51p6,756,715
Nov 19, 20250.51p0.00p0.00p0.51p0
Nov 18, 20250.53p0.53p0.50p0.50p5,650,532
Nov 17, 20250.53p0.53p0.51p0.53p6,173,080
Nov 14, 20250.52p0.53p0.51p0.53p7,402,946
Nov 13, 20250.52p0.52p0.51p0.52p4,359,055
Nov 12, 20250.51p0.52p0.51p0.52p1,476,640
Nov 11, 20250.53p0.53p0.50p0.51p8,666,013
Nov 10, 20250.53p0.53p0.52p0.53p2,147,516
Nov 7, 20250.53p0.53p0.52p0.53p2,534,441
Nov 6, 20250.53p0.53p0.52p0.53p1,643,068
Nov 5, 20250.52p0.53p0.51p0.52p3,700,593
Nov 4, 20250.52p0.53p0.51p0.52p17,341,260
Nov 3, 20250.51p0.53p0.50p0.52p14,129,685
Oct 31, 20250.51p0.52p0.50p0.51p12,783,089
Oct 30, 20250.51p0.51p0.50p0.51p1,400,673
Oct 29, 20250.52p0.53p0.50p0.51p19,770,963
Oct 28, 20250.53p0.53p0.50p0.52p4,281,974
Oct 27, 20250.53p0.53p0.52p0.53p4,909,858
Oct 24, 20250.53p0.53p0.52p0.53p2,346,308
Oct 23, 20250.53p0.53p0.52p0.53p1,648,274
Oct 22, 20250.53p0.53p0.52p0.53p754,627
Oct 21, 20250.53p0.53p0.52p0.52p4,271,917
Oct 20, 20250.53p0.53p0.52p0.53p4,186,498
Oct 17, 20250.53p0.54p0.52p0.53p10,029,815
Oct 16, 20250.53p0.54p0.52p0.53p2,419,868
Oct 15, 20250.53p0.55p0.51p0.53p5,388,389
Oct 14, 20250.55p0.56p0.51p0.54p20,831,435
Oct 13, 20250.56p0.57p0.54p0.55p11,698,301
Oct 10, 20250.56p0.57p0.56p0.56p3,722,027
Oct 9, 20250.57p0.59p0.56p0.57p3,767,625
Oct 8, 20250.57p0.59p0.55p0.57p7,459,819
Oct 7, 20250.59p0.60p0.55p0.57p15,139,498
Oct 6, 20250.59p0.60p0.58p0.59p3,122,493
Oct 3, 20250.59p0.62p0.59p0.60p7,020,128
Oct 2, 20250.60p0.62p0.59p0.59p5,061,428
Oct 1, 20250.60p0.68p0.59p0.68p7,581,735
Sep 30, 20250.59p0.63p0.59p0.60p5,214,843
Sep 29, 20250.60p0.61p0.59p0.59p4,797,653
Sep 26, 20250.61p0.63p0.59p0.60p4,954,083
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.