1. Share Prices

  2. Powerhouse Energy Group PLC (PHE)

0.46p+0.00 (+0.00%)11 Dec 2025, 16:32
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 11, 20250.46p0.47p0.44p0.46p9,771,494
Dec 10, 20250.47p0.47p0.45p0.46p4,919,305
Dec 9, 20250.47p0.48p0.46p0.47p7,400,836
Dec 8, 20250.47p0.48p0.46p0.47p7,295,829
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 2, 20250.49p0.50p0.49p0.49p1,548,318
Dec 1, 20250.48p0.50p0.47p0.49p11,037,637
Nov 28, 20250.51p0.51p0.47p0.48p9,351,598
Nov 27, 20250.51p0.51p0.50p0.51p814,478
Nov 26, 20250.51p0.50p0.50p0.51p624,968
Nov 25, 20250.51p0.51p0.49p0.51p3,375,334
Nov 24, 20250.51p0.52p0.50p0.51p6,985,021
Nov 21, 20250.51p0.52p0.50p0.51p1,983,564
Nov 20, 20250.52p0.52p0.50p0.51p6,756,715
Nov 19, 20250.51p0.52p0.50p0.51p8,123,874
Nov 18, 20250.53p0.53p0.50p0.51p6,172,207
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, 20250.51p0.52p0.51p0.52p1,510,375
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, 20250.53p0.53p0.52p0.53p4,722,104
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, 20250.56p0.59p0.55p0.57p7,459,819
Oct 7, 20250.59p0.60p0.55p0.57p15,139,498
Oct 6, 20250.59p0.60p0.58p0.59p3,751,813
Oct 3, 20250.59p0.59p0.59p0.59p0
123456
Showing 1 to 50 of 253

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
Rs Group PLC643.006.19
The Magnum Ice Cream Company N.V.1,186.205.63
Metlen Energy & Metals PLC43.305.35
Ashtead Group PLC5,010.004.70
Carnival PLC1,885.004.29
Hochschild Mining PLC444.204.03

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC275.80-10.63
Ocado Group PLC220.20-6.30
Ithaca Energy PLC163.60-3.76
Partners Group Private Equity Limited10.05-3.37
Informa PLC899.00-3.29
Zigup PLC382.00-3.29
Risers/fallers data from previous trading day. Today's data available from 8:15am.