PowerHouse Energy Group Plc - PHE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.69	0.68	0.68	0.69	0.66	4.14M
August 14, 2025	0.68	0.69	0.69	0.7	0.68	3.14M
August 13, 2025	0.66	0.69	0.69	0.7	0.66	4.32M
August 12, 2025	0.68	0.66	0.66	0.7	0.66	5.73M
August 11, 2025	0.7	0.68	0.68	0.7	0.66	9.21M
August 08, 2025	0.69	0.68	0.68	0.7	0.66	5.77M
August 07, 2025	0.68	0.69	0.69	0.7	0.68	9.25M
August 06, 2025	0.68	0.69	0.69	0.71	0.68	5.33M
August 05, 2025	0.72	0.69	0.69	0.73	0.66	16.02M
August 04, 2025	0.64	0.7	0.7	0.72	0.64	26.93M
August 01, 2025	0.63	0.65	0.65	0.67	0.6	33.47M
July 31, 2025	0.53	0.61	0.61	0.62	0.5	41.57M
July 30, 2025	0.53	0.53	0.53	0.54	0.5	5.33M
July 29, 2025	0.52	0.52	0.52	0.54	0.51	3.78M
July 28, 2025	0.54	0.53	0.53	0.55	0.49	8.95M
July 25, 2025	0.55	0.54	0.54	0.55	0.52	3.07M
July 24, 2025	0.55	0.54	0.54	0.55	0.53	3M
July 23, 2025	0.55	0.54	0.54	0.55	0.53	2.79M
July 22, 2025	0.55	0.54	0.54	0.55	0.53	2.43M
July 21, 2025	0.49	0.54	0.54	0.55	0.49	17.02M
July 18, 2025	0.48	0.51	0.51	0.52	0.48	9.8M
July 17, 2025	0.51	0.5	0.5	0.51	0.48	8.88M
July 16, 2025	0.5	0.51	0.51	0.52	0.5	4.96M
July 15, 2025	0.52	0.51	0.51	0.53	0.5	4.8M
July 14, 2025	0.51	0.52	0.52	0.53	0.49	12.26M
July 11, 2025	0.55	0.54	0.54	0.55	0.5	7.71M
July 10, 2025	0.55	0.54	0.54	0.55	0.52	3.61M
July 09, 2025	0.52	0.53	0.53	0.56	0.52	10.25M
July 08, 2025	0.54	0.54	0.54	0.55	0.5	7.96M
July 07, 2025	0.54	0.54	0.54	0.56	0.52	6.4M
July 04, 2025	0.55	0.55	0.55	0.55	0.53	19.95M
July 03, 2025	0.54	0.55	0.55	0.55	0.49	32.53M
July 02, 2025	0.49	0.5	0.5	0.51	0.48	1.55M
July 01, 2025	0.48	0.5	0.5	0.51	0.48	7.49M
June 30, 2025	0.46	0.49	0.49	0.5	0.45	14.14M
June 27, 2025	0.47	0.46	0.46	0.48	0.45	4.48M
June 26, 2025	0.46	0.46	0.46	0.47	0.45	3.48M
June 25, 2025	0.47	0.46	0.46	0.48	0.45	7.92M
June 24, 2025	0.47	0.48	0.48	0.49	0.46	4.72M
June 23, 2025	0.47	0.48	0.48	0.49	0.47	3.64M
June 20, 2025	0.48	0.48	0.48	0.49	0.47	4.57M
June 19, 2025	0.48	0.49	0.49	0.49	0.48	2.78M
June 18, 2025	0.49	0.49	0.49	0.5	0.48	4.14M
June 17, 2025	0.5	0.49	0.49	0.51	0.48	3.02M
June 16, 2025	0.5	0.5	0.5	0.5	0.48	6.96M
June 13, 2025	0.48	0.49	0.49	0.5	0.48	9.7M
June 12, 2025	0.48	0.5	0.5	0.5	0.47	8.33M
June 11, 2025	0.47	0.5	0.5	0.5	0.47	3.64M
June 10, 2025	0.48	0.47	0.47	0.49	0.46	9M
June 09, 2025	0.49	0.48	0.48	0.51	0.47	10.9M
June 06, 2025	0.47	0.5	0.5	0.5	0.47	9.36M
June 05, 2025	0.47	0.48	0.48	0.49	0.45	12.38M
June 04, 2025	0.47	0.46	0.46	0.48	0.44	25.8M
June 03, 2025	0.49	0.49	0.49	0.51	0.47	7.93M
June 02, 2025	0.5	0.5	0.5	0.5	0.49	2.58M
May 30, 2025	0.5	0.5	0.5	0.51	0.49	4.95M
May 29, 2025	0.5	0.5	0.5	0.5	0.48	10.5M
May 28, 2025	0.49	0.5	0.5	0.51	0.49	5.1M
May 27, 2025	0.49	0.5	0.5	0.52	0.49	6.73M
May 23, 2025	0.5	0.5	0.5	0.51	0.49	4.15M

PowerHouse Energy Group Plc (PHE.L) LSE