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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	0.5	0.48	0.48	0.5	0.47	2.85M
December 04, 2025	0.5	0.5	0.5	0.51	0.48	2.38M
December 03, 2025	0.5	0.5	0.5	0.5	0.49	4.13M
December 02, 2025	0.5	0.5	0.5	0.5	0.49	1.55M
December 01, 2025	0.48	0.5	0.5	0.5	0.47	11.04M
November 28, 2025	0.51	0.48	0.48	0.51	0.47	9.35M
November 27, 2025	0.51	0.51	0.51	0.51	0.5	818,067
November 26, 2025	0.51	0.51	0.51	0.51	0.5	624,968
November 25, 2025	0.51	0.51	0.51	0.51	0.49	3.38M
November 24, 2025	0.51	0.51	0.51	0.52	0.5	6.99M
November 21, 2025	0.51	0.51	0.51	0.52	0.5	1.98M
November 20, 2025	0.52	0.51	0.51	0.52	0.5	6.76M
November 19, 2025	0.51	0.51	0.51	0.52	0.5	8.99M
November 18, 2025	0.53	0.51	0.51	0.53	0.5	6.17M
November 17, 2025	0.53	0.53	0.53	0.53	0.51	6.17M
November 14, 2025	0.52	0.53	0.53	0.53	0.51	7.4M
November 13, 2025	0.52	0.52	0.52	0.52	0.51	4.36M
November 12, 2025	0.51	0.52	0.52	0.52	0.51	1.51M
November 11, 2025	0.53	0.51	0.51	0.53	0.5	8.67M
November 10, 2025	0.53	0.53	0.53	0.53	0.52	2.15M
November 07, 2025	0.52	0.53	0.53	0.53	0.52	3.45M
November 06, 2025	0.53	0.53	0.53	0.53	0.52	1.64M
November 05, 2025	0.52	0.52	0.52	0.53	0.51	3.7M
November 04, 2025	0.52	0.52	0.52	0.53	0.51	17.34M
November 03, 2025	0.51	0.52	0.52	0.53	0.5	14.13M
October 31, 2025	0.51	0.51	0.51	0.52	0.5	12.78M
October 30, 2025	0.51	0.51	0.51	0.51	0.5	1.44M
October 29, 2025	0.52	0.51	0.51	0.53	0.5	21.48M
October 28, 2025	0.53	0.52	0.52	0.53	0.5	4.28M
October 27, 2025	0.53	0.53	0.53	0.53	0.52	4.91M
October 24, 2025	0.53	0.53	0.53	0.53	0.52	2.41M
October 23, 2025	0.53	0.53	0.53	0.53	0.52	1.65M
October 22, 2025	0.53	0.53	0.53	0.53	0.52	905,565
October 21, 2025	0.53	0.53	0.53	0.53	0.52	4.72M
October 20, 2025	0.53	0.53	0.53	0.53	0.52	4.19M
October 17, 2025	0.53	0.53	0.53	0.54	0.52	10.24M
October 16, 2025	0.53	0.53	0.53	0.54	0.52	2.42M
October 15, 2025	0.53	0.53	0.53	0.55	0.51	5.39M
October 14, 2025	0.55	0.54	0.54	0.56	0.51	20.83M
October 13, 2025	0.56	0.55	0.55	0.57	0.54	11.7M
October 10, 2025	0.56	0.56	0.56	0.57	0.56	3.72M
October 09, 2025	0.57	0.57	0.57	0.59	0.56	3.77M
October 08, 2025	0.57	0.57	0.57	0.59	0.55	7.46M
October 07, 2025	0.59	0.57	0.57	0.6	0.55	15.14M
October 06, 2025	0.6	0.6	0.6	0.6	0.58	3.78M
October 03, 2025	0.59	0.6	0.6	0.62	0.59	7.02M
October 02, 2025	0.61	0.6	0.6	0.62	0.59	5.06M
October 01, 2025	0.62	0.68	0.68	0.68	0.59	7.58M
September 30, 2025	0.6	0.61	0.61	0.63	0.59	5.65M
September 29, 2025	0.61	0.6	0.6	0.61	0.59	4.89M
September 26, 2025	0.61	0.61	0.61	0.63	0.59	4.96M
September 25, 2025	0.6	0.61	0.61	0.62	0.57	8.15M
September 24, 2025	0.6	0.59	0.59	0.62	0.57	7.58M
September 23, 2025	0.63	0.6	0.6	0.64	0.59	4.86M
September 22, 2025	0.62	0.63	0.63	0.64	0.6	6.04M
September 19, 2025	0.61	0.62	0.62	0.63	0.59	8.1M
September 18, 2025	0.6	0.61	0.61	0.62	0.58	13.2M
September 17, 2025	0.56	0.58	0.58	0.58	0.55	4.62M
September 16, 2025	0.61	0.56	0.56	0.62	0.55	14.18M
September 15, 2025	0.6	0.6	0.6	0.61	0.58	7.38M

PowerHouse Energy Group Plc (PHE.L) LSE