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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.41	0.4	0.4	0.41	0.39	13.07M
February 19, 2026	0.41	0.41	0.41	0.41	0.4	5.79M
February 18, 2026	0.41	0.41	0.41	0.41	0.4	1.31M
February 17, 2026	0.42	0.41	0.41	0.42	0.4	3.77M
February 16, 2026	0.44	0.42	0.42	0.44	0.41	7.74M
February 13, 2026	0.45	0.43	0.43	0.45	0.42	2.15M
February 12, 2026	0.45	0.45	0.45	0.46	0.44	2.05M
February 11, 2026	0.46	0.45	0.45	0.46	0.44	1.47M
February 10, 2026	0.46	0.46	0.46	0.47	0.44	2.83M
February 09, 2026	0.46	0.46	0.46	0.47	0.45	2.7M
February 06, 2026	0.46	0.47	0.47	0.47	0.45	2.95M
February 05, 2026	0.46	0.46	0.46	0.47	0.45	3.66M
February 04, 2026	0.43	0.46	0.46	0.48	0.42	11.9M
February 03, 2026	0.42	0.43	0.43	0.43	0.41	10.93M
February 02, 2026	0.43	0.43	0.43	0.44	0.41	3.34M
January 30, 2026	0.44	0.43	0.43	0.45	0.42	1.57M
January 29, 2026	0.44	0.44	0.44	0.47	0.43	5.36M
January 28, 2026	0.43	0.44	0.44	0.45	0.41	7.45M
January 27, 2026	0.42	0.42	0.42	0.43	0.41	3.99M
January 26, 2026	0.45	0.42	0.42	0.45	0.41	5.9M
January 23, 2026	0.43	0.43	0.43	0.43	0.41	3.47M
January 22, 2026	0.44	0.43	0.43	0.44	0.42	3.57M
January 21, 2026	0.44	0.44	0.44	0.45	0.42	1.67M
January 20, 2026	0.44	0.44	0.44	0.45	0.42	1.15M
January 19, 2026	0.44	0.44	0.44	0.45	0.42	3.09M
January 16, 2026	0.45	0.45	0.45	0.45	0.42	6.03M
January 15, 2026	0.45	0.45	0.45	0.45	0.43	2.91M
January 14, 2026	0.45	0.44	0.44	0.45	0.44	1.71M
January 13, 2026	0.45	0.45	0.45	0.45	0.44	1.6M
January 12, 2026	0.44	0.45	0.45	0.45	0.43	4.95M
January 09, 2026	0.44	0.44	0.44	0.44	0.43	1.36M
January 08, 2026	0.44	0.44	0.44	0.44	0.43	5.22M
January 07, 2026	0.45	0.44	0.44	0.46	0.43	2.84M
January 06, 2026	0.45	0.45	0.45	0.46	0.43	2.8M
January 05, 2026	0.44	0.45	0.45	0.46	0.43	3.03M
January 02, 2026	0.45	0.43	0.43	0.45	0.42	2.61M
December 31, 2025	0.42	0.44	0.44	0.45	0.42	3.25M
December 30, 2025	0.42	0.42	0.42	0.45	0.41	10.06M
December 29, 2025	0.43	0.43	0.43	0.43	0.41	2.66M
December 24, 2025	0.43	0.43	0.43	0.44	0.41	3.26M
December 23, 2025	0.41	0.43	0.43	0.43	0.4	3.87M
December 22, 2025	0.41	0.41	0.41	0.42	0.4	6.39M
December 19, 2025	0.41	0.41	0.41	0.42	0.4	3.84M
December 18, 2025	0.41	0.41	0.41	0.42	0.4	9.6M
December 17, 2025	0.42	0.41	0.41	0.42	0.4	37.27M
December 16, 2025	0.44	0.42	0.42	0.45	0.41	12.23M
December 15, 2025	0.44	0.44	0.44	0.45	0.43	8.89M
December 12, 2025	0.46	0.44	0.44	0.47	0.43	22.36M
December 11, 2025	0.46	0.46	0.46	0.47	0.44	9.77M
December 10, 2025	0.47	0.46	0.46	0.47	0.45	4.92M
December 09, 2025	0.47	0.47	0.47	0.48	0.46	7.77M
December 08, 2025	0.48	0.47	0.47	0.48	0.46	7.3M
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

PowerHouse Energy Group Plc (PHE.L) LSE