Shares Magazine
9.50p+0.00 (+0.00%)01 Dec 2025, 08:34
Phsc PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 1, 2025 | 9.50p | 9.85p | 9.85p | 9.50p | 3 |
| Nov 27, 2025 | 9.50p | 9.85p | 9.85p | 9.50p | 152 |
| Nov 24, 2025 | 9.50p | 9.85p | 9.85p | 9.50p | 710 |
| Nov 21, 2025 | 9.50p | 9.85p | 9.00p | 9.50p | 3,707 |
| Nov 5, 2025 | 9.50p | 9.00p | 9.00p | 9.50p | 1 |
| Nov 4, 2025 | 9.50p | 9.00p | 9.00p | 9.50p | 345 |
| Nov 3, 2025 | 9.50p | 9.85p | 9.85p | 9.50p | 304 |
| Oct 27, 2025 | 9.50p | 9.85p | 9.85p | 9.50p | 4 |
| Oct 24, 2025 | 9.50p | 9.85p | 9.10p | 9.50p | 12,003 |
| Oct 23, 2025 | 9.50p | 9.85p | 9.75p | 9.50p | 50,101 |
| Oct 21, 2025 | 9.50p | 9.06p | 9.06p | 9.50p | 3,643 |
| Oct 20, 2025 | 9.50p | 9.85p | 9.85p | 9.50p | 2 |
| Oct 17, 2025 | 9.50p | 9.85p | 9.06p | 9.50p | 105 |
| Oct 16, 2025 | 9.50p | 9.75p | 9.75p | 9.50p | 2,000 |
| Oct 14, 2025 | 9.50p | 9.85p | 9.85p | 9.50p | 1 |
| Oct 9, 2025 | 9.50p | 9.03p | 9.03p | 9.50p | 46,552 |
| Oct 7, 2025 | 9.50p | 9.85p | 9.85p | 9.50p | 18,000 |
| Oct 6, 2025 | 9.50p | 9.85p | 9.85p | 9.50p | 15,938 |
| Oct 3, 2025 | 9.50p | 0.00p | 0.00p | 9.50p | 0 |
| Oct 2, 2025 | 11.00p | 9.89p | 9.00p | 9.50p | 91,963 |
| Sep 30, 2025 | 10.00p | 11.00p | 11.00p | 11.00p | 54,436 |
| Sep 25, 2025 | 11.50p | 11.00p | 10.00p | 10.00p | 67,001 |
| Sep 19, 2025 | 11.00p | 12.00p | 11.77p | 11.50p | 16,891 |
| Sep 17, 2025 | 11.50p | 12.00p | 10.18p | 11.00p | 11,618 |
| Sep 15, 2025 | 11.50p | 12.85p | 10.03p | 11.50p | 18,215 |
| Sep 11, 2025 | 11.50p | 12.85p | 12.85p | 11.50p | 1 |
| Sep 9, 2025 | 11.50p | 10.03p | 10.03p | 11.50p | 59 |
| Sep 8, 2025 | 11.50p | 12.85p | 12.85p | 11.50p | 77 |
| Sep 5, 2025 | 11.50p | 12.85p | 12.85p | 11.50p | 27 |
| Sep 4, 2025 | 11.50p | 10.03p | 10.03p | 11.50p | 10,000 |
| Sep 1, 2025 | 11.50p | 12.85p | 10.18p | 11.50p | 3,219 |
| Aug 29, 2025 | 11.50p | 12.70p | 12.70p | 11.50p | 533 |
| Aug 27, 2025 | 11.50p | 12.85p | 12.85p | 11.50p | 4 |
| Aug 21, 2025 | 11.50p | 12.70p | 12.70p | 11.50p | 118 |
| Aug 19, 2025 | 11.50p | 12.85p | 12.85p | 11.50p | 5 |
| Aug 18, 2025 | 11.50p | 12.85p | 12.85p | 11.50p | 15 |
| Aug 15, 2025 | 11.50p | 12.85p | 12.85p | 11.50p | 5 |
| Aug 8, 2025 | 12.00p | 11.00p | 11.00p | 11.50p | 5,188 |
| Aug 5, 2025 | 12.00p | 12.90p | 12.90p | 12.00p | 15 |
| Aug 4, 2025 | 12.00p | 12.90p | 11.12p | 12.00p | 5,016 |
| Aug 1, 2025 | 12.00p | 12.90p | 12.90p | 12.00p | 1 |
| Jul 31, 2025 | 12.00p | 12.90p | 12.90p | 12.00p | 1 |
| Jul 30, 2025 | 12.00p | 12.48p | 12.48p | 12.00p | 5,000 |
| Jul 29, 2025 | 12.00p | 12.90p | 12.90p | 12.00p | 155 |
| Jul 28, 2025 | 12.00p | 12.90p | 12.90p | 12.00p | 31 |
| Jul 24, 2025 | 12.00p | 12.48p | 12.48p | 12.00p | 5,000 |
| Jul 18, 2025 | 12.50p | 13.00p | 12.00p | 12.00p | 48,270 |
| Jul 17, 2025 | 14.00p | 14.37p | 14.37p | 14.00p | 104 |
| Jul 15, 2025 | 14.00p | 13.04p | 13.04p | 14.00p | 5,000 |
| Jul 14, 2025 | 14.00p | 14.40p | 13.00p | 14.00p | 18,777 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Trustpilot Group PLC | 146.40 | 13.31 |
| Greggs PLC | 1,674.00 | 5.28 |
| Ssp Group PLC | 172.30 | 4.49 |
| Elementis PLC | 166.80 | 4.12 |
| Rightmove PLC | 540.20 | 3.33 |
| Pinewood Technologies Group PLC | 370.00 | 2.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 175.40 | -5.70 |
| Mony Group PLC | 181.80 | -5.31 |
| Trainline PLC | 209.00 | -4.91 |
| Big Yellow Group PLC | 1,024.00 | -4.30 |
| Oxford Nanopore Technologies PLC | 124.70 | -4.30 |
| Goodwin PLC | 19,650.00 | -3.68 |
Risers/fallers data from previous trading day.