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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	0.6	0.6	0.6	0.61	0.58	2.35M
September 11, 2025	0.6	0.6	0.6	0.61	0.58	1.61M
September 10, 2025	0.59	0.6	0.6	0.61	0.57	5.95M
September 09, 2025	0.61	0.61	0.61	0.62	0.59	5.83M
September 08, 2025	0.61	0.61	0.61	0.62	0.58	8.42M
September 05, 2025	0.62	0.61	0.61	0.62	0.6	5.91M
September 04, 2025	0.65	0.62	0.62	0.65	0.61	2.91M
September 03, 2025	0.65	0.65	0.65	0.67	0.63	4.27M
September 02, 2025	0.63	0.64	0.64	0.67	0.62	4.87M
September 01, 2025	0.62	0.63	0.63	0.65	0.62	3.82M
August 29, 2025	0.62	0.64	0.64	0.65	0.62	3.88M
August 28, 2025	0.63	0.64	0.64	0.65	0.62	3.79M
August 27, 2025	0.64	0.64	0.64	0.66	0.63	3.44M
August 26, 2025	0.67	0.65	0.65	0.67	0.64	7.03M
August 22, 2025	0.66	0.66	0.66	0.67	0.64	6.7M
August 21, 2025	0.62	0.67	0.67	0.67	0.62	7.06M
August 20, 2025	0.62	0.64	0.64	0.65	0.62	2.83M
August 19, 2025	0.62	0.62	0.62	0.65	0.6	3.78M
August 18, 2025	0.68	0.61	0.61	0.69	0.6	10.44M
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

PowerHouse Energy Group Plc (PHE.L) LSE