Shares Magazine
9.85p+0.35 (+3.68%)08 Dec 2025, 08:41
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 | 9.85p | 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 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 | 9.85p | 9.85p | 9.50p | 9 |
| 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 |
| Jul 10, 2025 | 15.00p | 14.50p | 14.00p | 14.00p | 34,000 |
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 |
|---|---|---|
| Kainos Group PLC | 1,163.00 | 7.39 |
| Baltic Classifieds Group PLC | 185.20 | 5.59 |
| Trustpilot Group PLC | 152.90 | 4.44 |
| Oxford Nanopore Technologies PLC | 129.60 | 3.93 |
| Paypoint PLC | 454.50 | 3.65 |
| Ssp Group PLC | 178.40 | 3.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 52.56 | -16.44 |
| Unilever PLC | 4,155.50 | -6.74 |
| Future PLC | 592.00 | -6.62 |
| Rotork PLC | 327.40 | -3.99 |
| Pagegroup PLC | 227.20 | -3.73 |
| Hays PLC | 52.45 | -3.23 |