1. Share Prices

  2. Public Policy Holding Company, Inc. (PPHC)

1,140.00p+5.00 (+0.44%)04 Dec 2025, 17:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Public Policy Holding Company, Inc. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 20251135.00p1150.00p1120.00p1135.00p29,775
Dec 3, 20251130.00p1150.00p1140.00p1135.00p956
Dec 2, 20251130.00p1139.00p1125.00p1130.00p13,794
Dec 1, 20251125.00p1140.00p1125.00p1130.00p44,950
Nov 28, 20251115.00p1130.00p1119.50p1125.00p2,938
Nov 27, 20251092.50p1119.00p1090.00p1110.00p951
Nov 26, 20251075.00p1089.80p1075.00p1092.50p14,885
Nov 25, 20251075.00p1079.00p1072.00p1075.00p60,523
Nov 24, 20251075.00p1071.20p1071.20p1075.00p600
Nov 21, 20251075.00p1071.00p1070.00p1075.00p3,161
Nov 20, 20251085.00p1100.00p1070.00p1085.00p3,785
Nov 19, 20251085.00p1085.00p1085.00p1085.00p2,100
Nov 18, 20251082.50p1090.00p1071.50p1085.00p3,368
Nov 17, 20251090.00p1085.00p1085.00p1090.00p676
Nov 14, 20251112.50p1105.30p1080.00p1090.00p8,608
Nov 13, 20251115.00p1120.00p1110.50p1112.50p5,050
Nov 12, 20251115.00p1117.00p1111.00p1115.00p2,516
Nov 11, 20251115.00p1111.00p1111.00p1115.00p600
Nov 10, 20251115.00p1117.50p1110.00p1115.00p11,955
Nov 7, 20251112.50p1118.80p1111.00p1115.00p1,227
Nov 6, 20251115.00p1113.70p1110.00p1112.50p1,223
Nov 5, 20251115.00p1120.00p1110.00p1115.00p2,898
Nov 4, 20251115.00p1120.00p1113.50p1115.00p4,008
Nov 3, 20251125.00p1140.00p1113.00p1120.00p12,041
Oct 31, 20251125.00p1125.00p1110.00p1125.00p6,189
Oct 30, 20251125.00p1125.00p1110.00p1125.00p11,451
Oct 29, 20251130.00p1130.00p1110.50p1115.00p14,710
Oct 28, 20251115.00p1130.00p1115.00p1120.00p21,375
Oct 27, 20251105.00p1130.00p1100.00p1105.00p10,756
Oct 24, 20251105.00p1130.00p1086.00p1105.00p8,367
Oct 23, 20251105.00p1110.00p1100.00p1105.00p31,293
Oct 22, 20251105.00p1120.00p1085.00p1105.00p44,621
Oct 21, 20251090.00p1100.00p1082.00p1090.00p13,282
Oct 20, 20251090.00p1095.00p1072.00p1090.00p28,881
Oct 17, 20251090.00p1095.00p1085.00p1090.00p6,567
Oct 16, 20251085.00p1105.00p1085.40p1090.00p16,077
Oct 15, 20251075.00p1085.40p1085.40p1075.00p1,000
Oct 14, 20251075.00p1085.40p1065.00p1065.00p1,812
Oct 13, 20251075.00p1089.00p1070.00p1080.00p3,703
Oct 10, 20251070.00p1090.00p1067.00p1075.00p8,505
Oct 9, 20251070.00p1070.00p1057.63p1070.00p1,933
Oct 8, 20251070.00p1055.96p1055.96p1070.00p96
Oct 7, 20251070.00p1070.00p1055.95p1070.00p377
Oct 6, 20251065.00p1075.00p1053.90p1070.00p1,410
Oct 3, 20251070.00p0.00p0.00p1070.00p0
Oct 2, 20251030.00p1089.60p1049.10p1070.00p5,010
Oct 1, 20251000.00p1010.00p1000.00p1000.00p98,208
Sep 30, 2025975.00p1010.00p984.00p1000.00p683,387
Sep 29, 2025965.00p983.75p965.00p972.50p8,496
Sep 26, 2025957.50p969.00p964.25p965.00p1,127
12345
Showing 1 to 50 of 208

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.